Skip to main content

Natural Gas Services Group (NY: NGS )

19.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.650 6.710 6.220 6.260 101,300 -0.50(-7.40%)
May 28, 2020 7.220 7.240 6.740 6.760 68,934 -0.24(-3.43%)
May 27, 2020 6.630 7.250 6.420 7.000 150,960 +0.52(+8.02%)
May 26, 2020 6.760 6.760 6.450 6.480 53,134 +0.04(+0.62%)
May 22, 2020 6.590 6.590 6.200 6.440 51,100 -0.07(-1.08%)
May 21, 2020 6.310 6.560 6.220 6.510 62,847 +0.14(+2.20%)
May 20, 2020 6.180 6.390 6.110 6.370 63,800 +0.31(+5.12%)
May 19, 2020 6.100 6.300 5.950 6.060 67,989 -0.17(-2.73%)
May 18, 2020 5.930 6.350 5.845 6.230 143,632 +0.51(+8.92%)
May 15, 2020 5.720 5.765 5.600 5.720 79,800 +0.09(+1.60%)
May 14, 2020 5.590 5.950 5.440 5.630 86,786 -0.09(-1.57%)
May 13, 2020 5.950 5.950 5.620 5.720 118,877 -0.20(-3.38%)
May 12, 2020 6.310 6.310 5.800 5.920 83,063 -0.22(-3.58%)
May 11, 2020 5.990 6.190 5.800 6.140 55,583 +0.07(+1.15%)
May 08, 2020 6.160 6.270 5.850 6.070 96,800 +0.22(+3.76%)
May 07, 2020 5.570 5.870 5.520 5.850 120,229 +0.31(+5.60%)
May 06, 2020 5.400 5.610 5.260 5.540 91,569 +0.14(+2.59%)
May 05, 2020 5.600 5.810 5.296 5.400 127,345 -0.05(-0.92%)
May 04, 2020 5.650 5.715 5.193 5.450 42,230 -0.28(-4.89%)
May 01, 2020 6.400 6.400 5.570 5.730 70,800 -0.62(-9.76%)
Apr 30, 2020 6.400 6.410 6.010 6.350 77,379 -0.05(-0.78%)
Apr 29, 2020 5.750 6.420 5.660 6.400 95,655 +0.76(+13.48%)
Apr 28, 2020 5.740 5.740 5.380 5.640 69,201 +0.14(+2.55%)
Apr 27, 2020 5.200 5.540 4.992 5.500 89,180 +0.38(+7.42%)
Apr 24, 2020 5.030 5.210 4.900 5.120 69,800 +0.21(+4.28%)
Apr 23, 2020 5.010 5.240 4.855 4.910 64,841 +0.04(+0.82%)
Apr 22, 2020 4.920 4.990 4.700 4.870 48,067 +0.16(+3.40%)
Apr 21, 2020 4.640 4.830 4.520 4.710 103,043 -0.05(-1.05%)
Apr 20, 2020 4.850 5.140 4.640 4.760 396,152 -0.10(-2.06%)
Apr 17, 2020 4.310 4.860 4.310 4.860 116,100 +0.58(+13.55%)
Apr 16, 2020 4.630 4.630 4.170 4.280 103,871 -0.36(-7.76%)
Apr 15, 2020 4.570 4.770 4.480 4.640 100,631 -0.12(-2.52%)
Apr 14, 2020 4.440 4.870 4.420 4.760 84,983 +0.34(+7.69%)
Apr 13, 2020 5.220 5.235 4.380 4.420 84,375 -0.52(-10.53%)
Apr 09, 2020 4.500 5.015 4.405 4.940 139,400 +0.66(+15.42%)
Apr 08, 2020 4.330 4.430 4.090 4.280 117,929 +0.11(+2.64%)
Apr 07, 2020 4.610 4.740 4.150 4.170 97,679 -0.17(-3.92%)
Apr 06, 2020 4.720 4.931 4.200 4.340 110,040 -0.11(-2.47%)
Apr 03, 2020 4.060 4.510 4.000 4.450 108,900 +0.27(+6.46%)
Apr 02, 2020 4.050 4.690 4.015 4.180 97,752 +0.08(+1.95%)
Apr 01, 2020 4.200 4.430 4.000 4.100 167,389 -0.36(-8.07%)
Mar 31, 2020 4.780 5.140 4.345 4.460 148,137 -0.36(-7.47%)
Mar 30, 2020 4.900 5.070 4.560 4.820 123,019 +0.07(+1.47%)
Mar 27, 2020 5.100 5.257 4.720 4.750 132,400 -0.49(-9.35%)
Mar 26, 2020 5.150 5.400 4.940 5.240 112,662 +0.11(+2.14%)
Mar 25, 2020 5.350 5.470 4.820 5.130 97,525 -0.19(-3.57%)
Mar 24, 2020 5.270 5.600 4.979 5.320 115,634 +0.29(+5.77%)
Mar 23, 2020 5.300 5.470 4.795 5.030 78,340 -0.25(-4.73%)
Mar 20, 2020 4.960 5.440 4.924 5.280 193,400 +0.39(+7.98%)
Mar 19, 2020 4.270 5.665 2.620 4.890 273,595 +0.58(+13.46%)
Mar 18, 2020 4.910 5.080 4.130 4.310 101,759 -0.98(-18.53%)
Mar 17, 2020 5.360 5.660 5.180 5.290 116,188 +0.01(+0.19%)
Mar 16, 2020 5.470 6.050 5.250 5.280 97,812 -0.97(-15.52%)
Mar 13, 2020 6.350 6.360 5.920 6.250 65,700 +0.28(+4.69%)
Mar 12, 2020 6.730 6.730 5.500 5.970 69,484 -0.83(-12.21%)
Mar 11, 2020 6.640 6.900 6.610 6.800 57,368 +0.15(+2.26%)
Mar 10, 2020 6.630 6.740 5.980 6.650 93,367 +0.36(+5.72%)
Mar 09, 2020 7.300 7.300 6.220 6.290 109,223 -1.61(-20.38%)
Mar 06, 2020 8.150 8.185 7.830 7.900 100,800 -0.41(-4.93%)
Mar 05, 2020 8.920 8.920 8.250 8.310 121,495 -0.80(-8.78%)
Mar 04, 2020 9.160 9.270 8.800 9.110 43,083 +0.00(+0.00%)
Mar 03, 2020 9.580 9.648 8.960 9.110 46,802 -0.51(-5.30%)
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.