Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.06 16.88 16.02 16.06 82,074 -0.80(-4.74%)
May 27, 2010 16.29 16.94 16.09 16.86 92,254 +1.04(+6.57%)
May 26, 2010 15.82 16.47 15.60 15.82 438 +0.29(+1.87%)
May 25, 2010 15.35 15.57 14.86 15.53 137,272 -0.35(-2.20%)
May 24, 2010 16.01 16.20 15.79 15.88 86,981 -0.27(-1.67%)
May 21, 2010 15.64 16.30 15.55 16.15 123,933 +0.15(+0.94%)
May 20, 2010 15.72 16.30 15.70 16.00 152,439 -0.30(-1.84%)
May 19, 2010 16.61 16.75 15.90 16.30 78,751 -0.46(-2.74%)
May 18, 2010 17.40 17.45 16.71 16.76 81,593 -0.27(-1.59%)
May 17, 2010 17.17 17.50 16.51 17.03 65,850 +0.02(+0.12%)
May 14, 2010 17.01 17.10 16.43 17.01 53,059 -0.34(-1.96%)
May 13, 2010 17.47 17.60 17.17 17.35 75,780 -0.14(-0.80%)
May 12, 2010 17.64 17.98 17.43 17.49 99,443 -0.04(-0.23%)
May 11, 2010 17.53 17.87 17.28 17.53 118,017 +0.18(+1.04%)
May 10, 2010 16.72 17.37 16.58 17.35 177,462 +1.99(+12.96%)
May 07, 2010 16.66 16.66 15.25 15.36 193,490 -1.15(-6.97%)
May 06, 2010 17.80 18.19 15.51 16.51 160,645 -1.49(-8.28%)
May 05, 2010 18.01 18.21 17.56 18.00 259,980 -0.07(-0.39%)
May 04, 2010 17.81 18.47 17.76 18.07 165,292 -0.13(-0.71%)
May 03, 2010 17.99 18.33 17.93 18.20 96,510 +0.27(+1.51%)
Apr 30, 2010 18.17 18.27 17.84 17.93 225,428 -0.27(-1.48%)
Apr 29, 2010 18.29 18.36 17.80 18.20 160,741 +0.05(+0.28%)
Apr 28, 2010 18.34 18.36 18.01 18.15 43,725 -0.07(-0.38%)
Apr 27, 2010 18.36 18.73 17.97 18.22 114,519 -0.34(-1.83%)
Apr 26, 2010 18.62 18.85 18.11 18.56 103,728 +0.00(+0.00%)
Apr 23, 2010 17.63 18.62 17.55 18.56 134,964 +0.91(+5.16%)
Apr 22, 2010 17.19 17.72 16.94 17.65 118,961 +0.17(+0.97%)
Apr 21, 2010 17.77 17.80 17.21 17.48 101,726 -0.32(-1.80%)
Apr 20, 2010 17.46 18.05 17.39 17.80 104,761 +0.39(+2.24%)
Apr 19, 2010 17.20 17.52 16.71 17.41 60,146 +0.02(+0.12%)
Apr 16, 2010 17.97 17.97 16.84 17.39 114,534 -0.62(-3.44%)
Apr 15, 2010 17.95 18.04 17.65 18.01 54,583 +0.07(+0.39%)
Apr 14, 2010 17.60 17.98 17.38 17.94 59,311 +0.41(+2.34%)
Apr 13, 2010 17.46 17.59 17.12 17.53 56,342 +0.07(+0.40%)
Apr 12, 2010 17.27 17.50 17.22 17.46 84,632 +0.15(+0.87%)
Apr 09, 2010 17.29 17.50 17.01 17.31 68,147 -0.03(-0.17%)
Apr 08, 2010 17.17 17.49 16.98 17.34 111,918 +0.08(+0.46%)
Apr 07, 2010 16.93 17.45 16.93 17.26 133,455 +0.23(+1.35%)
Apr 06, 2010 16.59 17.17 16.43 17.03 65,047 +0.47(+2.84%)
Apr 05, 2010 16.00 16.56 15.59 16.56 91,354 +0.34(+2.10%)
Apr 01, 2010 15.96 16.22 16.22 16.22 71,000 +0.35(+2.21%)
Mar 31, 2010 15.48 16.10 15.45 15.87 117,110 +0.26(+1.67%)
Mar 30, 2010 15.53 15.91 15.39 15.61 77,315 +0.03(+0.19%)
Mar 29, 2010 15.52 15.80 15.36 15.58 84,865 +0.17(+1.10%)
Mar 26, 2010 15.83 16.27 15.29 15.41 83,774 -0.37(-2.34%)
Mar 25, 2010 16.32 16.53 15.77 15.78 98,175 -0.31(-1.93%)
Mar 24, 2010 16.58 16.79 16.03 16.09 50,139 -0.65(-3.88%)
Mar 23, 2010 16.40 16.90 16.33 16.74 67,952 +0.29(+1.76%)
Mar 22, 2010 16.40 16.45 16.09 16.45 55,342 -0.10(-0.60%)
Mar 19, 2010 16.27 16.65 16.08 16.55 144,559 +0.43(+2.67%)
Mar 18, 2010 16.06 16.34 15.91 16.12 37,780 -0.02(-0.12%)
Mar 17, 2010 16.08 16.39 16.08 16.14 38,053 +0.07(+0.44%)
Mar 16, 2010 15.59 16.09 15.37 16.07 42,603 +0.52(+3.34%)
Mar 15, 2010 15.42 15.62 15.40 15.55 76,224 -0.61(-3.77%)
Mar 12, 2010 16.49 16.49 16.00 16.16 42,876 -0.27(-1.64%)
Mar 11, 2010 16.39 16.49 15.92 16.43 58,966 -0.05(-0.30%)
Mar 10, 2010 16.15 16.72 16.05 16.48 55,996 +0.27(+1.67%)
Mar 09, 2010 15.84 16.45 15.83 16.21 61,319 +0.34(+2.14%)
Mar 08, 2010 15.69 15.97 15.60 15.87 73,384 +0.07(+0.44%)
Mar 05, 2010 15.62 15.91 15.38 15.80 114,501 +0.29(+1.87%)
Mar 04, 2010 16.18 16.18 15.30 15.51 205,087 -0.97(-5.89%)
Mar 03, 2010 16.47 16.66 16.17 16.48 86,456 +0.01(+0.06%)
Mar 02, 2010 16.07 17.00 16.07 16.47 174,144 +0.43(+2.68%)
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.