Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas Services Group (NY: NGS )

23.79 -0.38 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.29 13.50 13.02 13.30 110,655 -0.02(-0.15%)
Jun 29, 2009 13.60 13.74 13.22 13.32 194,716 -0.22(-1.62%)
Jun 26, 2009 12.98 13.57 12.76 13.54 505,451 +0.49(+3.75%)
Jun 25, 2009 12.92 13.16 12.80 13.05 160,532 +0.43(+3.41%)
Jun 24, 2009 12.67 13.19 12.54 12.62 219,737 +0.25(+2.02%)
Jun 23, 2009 12.72 12.98 12.16 12.37 191,565 -0.11(-0.88%)
Jun 22, 2009 13.99 13.99 12.26 12.48 225,862 -1.31(-9.50%)
Jun 19, 2009 14.24 14.68 13.71 13.79 132,370 -0.22(-1.57%)
Jun 18, 2009 14.32 14.58 13.89 14.01 120,300 -0.31(-2.16%)
Jun 17, 2009 14.08 14.69 13.25 14.32 268,775 -0.06(-0.42%)
Jun 16, 2009 15.49 15.49 14.19 14.38 230,199 -0.85(-5.58%)
Jun 15, 2009 15.59 15.59 15.00 15.23 169,852 -0.68(-4.27%)
Jun 12, 2009 15.53 15.96 15.03 15.91 160,749 +0.24(+1.53%)
Jun 11, 2009 15.53 15.92 15.49 15.67 249,252 +0.20(+1.29%)
Jun 10, 2009 15.43 15.52 14.64 15.47 230,443 +0.90(+6.18%)
Jun 09, 2009 14.02 14.98 14.02 14.57 165,815 +0.75(+5.43%)
Jun 08, 2009 14.11 14.22 13.76 13.82 269,142 -0.79(-5.41%)
Jun 05, 2009 14.29 15.25 14.29 14.61 210,451 -0.24(-1.62%)
Jun 04, 2009 14.28 14.99 14.12 14.85 218,723 +0.70(+4.95%)
Jun 03, 2009 15.25 15.25 13.59 14.15 200,706 -1.26(-8.18%)
Jun 02, 2009 15.00 15.49 14.93 15.41 173,704 +0.15(+0.98%)
Jun 01, 2009 15.35 15.75 15.00 15.26 169,804 +0.40(+2.69%)
May 29, 2009 14.27 14.86 13.90 14.86 121,931 +0.71(+5.02%)
May 28, 2009 13.90 14.25 13.45 14.15 150,376 +0.35(+2.54%)
May 27, 2009 13.85 14.00 13.70 13.80 136,461 -0.09(-0.65%)
May 26, 2009 12.44 13.90 12.24 13.89 240,684 +1.22(+9.63%)
May 22, 2009 12.76 13.38 12.56 12.67 188,346 +0.17(+1.36%)
May 21, 2009 12.86 13.10 12.17 12.50 247,092 -0.73(-5.52%)
May 20, 2009 13.34 14.19 13.18 13.23 123,263 -0.02(-0.15%)
May 19, 2009 12.77 13.82 12.76 13.25 212,621 +0.30(+2.32%)
May 18, 2009 12.02 13.04 11.98 12.95 249,192 +1.13(+9.56%)
May 15, 2009 11.62 12.24 11.59 11.82 75,142 +0.15(+1.29%)
May 14, 2009 11.50 12.30 11.30 11.67 122,783 +0.16(+1.39%)
May 13, 2009 12.69 12.94 11.15 11.51 151,794 -1.38(-10.71%)
May 12, 2009 12.76 13.24 12.30 12.89 84,416 +0.16(+1.26%)
May 11, 2009 12.53 12.89 12.46 12.73 120,319 -0.18(-1.39%)
May 08, 2009 11.58 12.97 11.49 12.91 297,015 +2.06(+18.99%)
May 07, 2009 12.34 12.34 10.51 10.85 183,490 -0.75(-6.47%)
May 06, 2009 11.17 11.90 10.78 11.60 139,827 +0.62(+5.65%)
May 05, 2009 11.07 11.13 10.43 10.98 130,941 -0.02(-0.18%)
May 04, 2009 10.43 11.12 10.37 11.00 152,266 +0.61(+5.87%)
May 01, 2009 9.980 10.45 9.950 10.39 89,318 +0.41(+4.11%)
Apr 30, 2009 10.10 10.53 9.800 9.980 157,452 -0.29(-2.82%)
Apr 29, 2009 9.420 10.60 9.420 10.27 195,824 +0.49(+5.01%)
Apr 28, 2009 9.610 10.12 9.520 9.780 87,060 +0.09(+0.93%)
Apr 27, 2009 9.730 9.960 9.550 9.690 155,180 -0.43(-4.25%)
Apr 24, 2009 9.230 10.29 9.230 10.12 158,456 +0.24(+2.43%)
Apr 23, 2009 10.21 10.45 9.620 9.880 299,944 -0.26(-2.56%)
Apr 22, 2009 9.830 10.45 9.550 10.14 215,951 +0.17(+1.71%)
Apr 21, 2009 9.200 10.30 9.200 9.970 238,401 +0.87(+9.56%)
Apr 20, 2009 9.180 9.270 8.850 9.100 316,993 -0.42(-4.41%)
Apr 17, 2009 9.530 9.650 9.250 9.520 339,455 +0.04(+0.42%)
Apr 16, 2009 9.610 9.610 9.320 9.480 299,950 +0.14(+1.50%)
Apr 15, 2009 9.150 9.400 9.150 9.340 109,367 +0.01(+0.11%)
Apr 14, 2009 9.260 9.490 9.050 9.330 187,018 -0.08(-0.85%)
Apr 13, 2009 9.400 9.600 9.200 9.410 214,420 -0.18(-1.88%)
Apr 09, 2009 9.500 9.850 9.310 9.590 230,228 +0.44(+4.81%)
Apr 08, 2009 9.570 9.700 8.920 9.150 205,731 -0.28(-2.97%)
Apr 07, 2009 9.600 9.970 9.330 9.430 153,153 -0.42(-4.26%)
Apr 06, 2009 10.29 10.29 9.540 9.850 194,138 -0.65(-6.19%)
Apr 03, 2009 10.06 10.55 9.660 10.50 107,265 +0.46(+4.58%)
Apr 02, 2009 9.410 10.07 9.120 10.04 165,625 +1.02(+11.31%)
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.