Skip to main content

Natural Gas Services Group (NY: NGS )

19.53 -0.23 (-1.16%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.00 26.55 26.00 26.20 100,977 +0.10(+0.38%)
May 30, 2017 26.40 26.40 25.85 26.10 61,128 -0.35(-1.32%)
May 26, 2017 26.10 26.70 26.00 26.45 35,024 +0.20(+0.76%)
May 25, 2017 26.20 26.35 26.00 26.25 73,127 +0.05(+0.19%)
May 24, 2017 26.10 26.25 25.85 26.20 65,986 +0.05(+0.19%)
May 23, 2017 26.40 26.40 26.00 26.15 64,132 -0.20(-0.76%)
May 22, 2017 26.40 26.44 26.00 26.35 36,950 +0.05(+0.19%)
May 19, 2017 26.35 26.70 26.10 26.30 52,875 +0.00(+0.00%)
May 18, 2017 26.40 26.65 26.20 26.30 35,768 +0.00(+0.00%)
May 17, 2017 26.40 26.65 26.00 26.30 51,334 -0.55(-2.05%)
May 16, 2017 26.80 27.50 26.20 26.85 89,992 +0.05(+0.19%)
May 15, 2017 26.90 27.15 26.65 26.80 81,496 +0.15(+0.56%)
May 12, 2017 26.50 27.10 26.00 26.65 62,133 +0.10(+0.38%)
May 11, 2017 26.65 26.65 26.20 26.55 63,805 -0.05(-0.19%)
May 10, 2017 26.70 27.40 26.40 26.60 50,333 +0.00(+0.00%)
May 09, 2017 26.55 26.75 25.95 26.60 54,164 +0.10(+0.38%)
May 08, 2017 26.10 27.05 26.10 26.50 53,804 +0.20(+0.76%)
May 05, 2017 25.95 26.50 25.85 26.30 38,758 +0.45(+1.74%)
May 04, 2017 26.60 26.60 25.10 25.85 85,524 -1.25(-4.61%)
May 03, 2017 26.90 27.20 26.75 27.10 70,401 +0.15(+0.56%)
May 02, 2017 27.75 28.25 26.70 26.95 135,686 -0.55(-2.00%)
May 01, 2017 27.40 27.80 26.95 27.50 93,602 +0.10(+0.36%)
Apr 28, 2017 27.55 27.70 27.10 27.40 63,895 -0.10(-0.36%)
Apr 27, 2017 28.60 28.60 26.90 27.50 68,231 -0.90(-3.17%)
Apr 26, 2017 28.40 28.82 28.18 28.40 80,703 +0.00(+0.00%)
Apr 25, 2017 28.30 28.50 28.10 28.40 65,837 +0.35(+1.25%)
Apr 24, 2017 28.25 28.30 27.75 28.05 35,923 +0.60(+2.19%)
Apr 21, 2017 27.95 28.05 26.85 27.45 40,174 -0.80(-2.83%)
Apr 20, 2017 28.05 28.50 27.95 28.25 94,581 +0.25(+0.89%)
Apr 19, 2017 28.55 28.85 27.88 28.00 32,590 -0.35(-1.23%)
Apr 18, 2017 28.05 28.65 27.60 28.35 68,494 +0.20(+0.71%)
Apr 17, 2017 28.00 28.25 27.66 28.15 38,536 +0.15(+0.54%)
Apr 13, 2017 28.50 28.50 27.10 28.00 113,945 -0.50(-1.75%)
Apr 12, 2017 28.75 28.75 28.15 28.50 48,242 -0.30(-1.04%)
Apr 11, 2017 28.10 28.90 27.95 28.80 42,229 +0.65(+2.31%)
Apr 10, 2017 28.15 29.00 28.05 28.15 53,731 -0.15(-0.53%)
Apr 07, 2017 27.50 28.40 27.45 28.30 37,090 +0.80(+2.91%)
Apr 06, 2017 27.30 27.55 26.90 27.50 48,405 +0.65(+2.42%)
Apr 05, 2017 26.95 27.25 26.65 26.85 59,829 +0.55(+2.09%)
Apr 04, 2017 26.60 26.65 26.05 26.30 35,907 -0.20(-0.75%)
Apr 03, 2017 26.30 26.85 25.95 26.50 54,068 +0.45(+1.73%)
Mar 31, 2017 26.00 26.75 25.88 26.05 91,070 +0.20(+0.77%)
Mar 30, 2017 26.40 26.40 25.70 25.85 27,153 -0.05(-0.19%)
Mar 29, 2017 25.30 26.00 25.20 25.90 31,478 +0.50(+1.97%)
Mar 28, 2017 24.40 25.60 24.32 25.40 29,508 +0.90(+3.67%)
Mar 27, 2017 24.50 24.61 23.55 24.50 34,262 -0.35(-1.41%)
Mar 24, 2017 25.20 25.60 24.75 24.85 34,718 -0.20(-0.80%)
Mar 23, 2017 25.40 25.60 25.00 25.05 19,161 -0.40(-1.57%)
Mar 22, 2017 25.75 25.75 25.10 25.45 31,092 -0.35(-1.36%)
Mar 21, 2017 26.30 26.50 25.60 25.80 45,899 -0.40(-1.53%)
Mar 20, 2017 26.40 26.40 25.90 26.20 26,917 -0.20(-0.76%)
Mar 17, 2017 26.35 26.45 25.85 26.40 72,738 +0.10(+0.38%)
Mar 16, 2017 26.35 26.65 26.00 26.30 29,527 -0.05(-0.19%)
Mar 15, 2017 25.90 26.50 25.90 26.35 38,428 +0.55(+2.13%)
Mar 14, 2017 26.05 26.25 25.40 25.80 32,940 -0.45(-1.71%)
Mar 13, 2017 26.76 25.55 26.25 55,869 +0.05(+0.19%)
Mar 10, 2017 28.25 28.25 25.85 26.20 85,868 -1.45(-5.24%)
Mar 09, 2017 26.55 27.95 26.40 27.65 77,222 +2.00(+7.80%)
Mar 08, 2017 26.15 26.15 25.45 25.65 41,213 -0.35(-1.35%)
Mar 07, 2017 25.95 26.39 25.70 26.00 38,004 +0.00(+0.00%)
Mar 06, 2017 25.85 26.05 25.40 26.00 44,555 -0.10(-0.38%)
Mar 03, 2017 26.55 26.90 26.05 26.10 31,753 -0.70(-2.61%)
Mar 02, 2017 26.55 27.10 26.50 26.80 33,340 +0.05(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.