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 (%)
Aug 31, 2016 25.02 25.25 23.60 23.64 77,667 -1.54(-6.12%)
Aug 30, 2016 25.49 25.66 25.05 25.18 20,152 -0.45(-1.76%)
Aug 29, 2016 25.19 25.70 24.69 25.63 26,522 +0.46(+1.83%)
Aug 26, 2016 25.34 25.59 24.96 25.17 7,820 -0.18(-0.71%)
Aug 25, 2016 25.22 25.59 24.91 25.35 14,308 +0.13(+0.52%)
Aug 24, 2016 25.80 25.80 25.14 25.22 14,178 -0.38(-1.48%)
Aug 23, 2016 24.96 25.80 24.82 25.60 28,317 +0.68(+2.73%)
Aug 22, 2016 25.24 25.39 24.33 24.92 33,046 -0.50(-1.97%)
Aug 19, 2016 25.41 25.53 25.00 25.42 36,393 +0.02(+0.08%)
Aug 18, 2016 25.00 25.40 25.00 25.40 34,583 +0.43(+1.72%)
Aug 17, 2016 25.00 25.09 24.74 24.97 28,446 +0.03(+0.12%)
Aug 16, 2016 24.76 25.09 24.48 24.94 24,217 +0.30(+1.22%)
Aug 15, 2016 24.22 24.75 24.22 24.64 30,433 +0.61(+2.54%)
Aug 12, 2016 24.25 24.43 23.94 24.03 40,494 -0.20(-0.83%)
Aug 11, 2016 23.65 24.43 23.65 24.23 42,699 +0.34(+1.42%)
Aug 10, 2016 24.40 24.70 23.71 23.89 53,635 -0.53(-2.17%)
Aug 09, 2016 24.82 24.82 24.20 24.42 58,383 -0.13(-0.53%)
Aug 08, 2016 24.75 25.18 24.36 24.55 25,391 -0.01(-0.04%)
Aug 05, 2016 24.90 24.93 24.21 24.56 38,936 -0.32(-1.29%)
Aug 04, 2016 23.44 25.14 23.44 24.88 42,134 +0.17(+0.69%)
Aug 03, 2016 24.44 24.77 24.08 24.71 23,293 +0.41(+1.69%)
Aug 02, 2016 24.17 24.50 23.98 24.30 27,870 +0.30(+1.25%)
Aug 01, 2016 24.88 24.88 23.96 24.00 31,500 -1.11(-4.42%)
Jul 29, 2016 24.02 25.30 23.93 25.11 35,151 +0.86(+3.55%)
Jul 28, 2016 24.48 25.02 24.16 24.25 20,125 -0.39(-1.58%)
Jul 27, 2016 24.50 25.03 24.26 24.64 19,322 +0.09(+0.37%)
Jul 26, 2016 24.37 24.96 23.74 24.55 22,689 +0.13(+0.53%)
Jul 25, 2016 24.84 24.84 23.79 24.42 33,086 -0.45(-1.81%)
Jul 22, 2016 24.92 25.13 24.46 24.87 26,160 -0.27(-1.07%)
Jul 21, 2016 25.92 26.34 25.04 25.14 15,141 -0.86(-3.31%)
Jul 20, 2016 25.16 26.08 24.75 26.00 43,417 +0.75(+2.97%)
Jul 19, 2016 25.24 25.38 25.09 25.25 34,141 -0.11(-0.43%)
Jul 18, 2016 24.43 25.44 24.21 25.36 32,968 +0.74(+3.01%)
Jul 15, 2016 24.60 24.63 24.36 24.62 21,264 +0.24(+0.98%)
Jul 14, 2016 23.98 24.45 23.98 24.38 29,093 +0.45(+1.88%)
Jul 13, 2016 24.20 24.31 23.84 23.93 34,522 -0.20(-0.83%)
Jul 12, 2016 23.93 24.50 23.93 24.13 52,600 +0.34(+1.43%)
Jul 11, 2016 23.94 24.03 23.62 23.79 32,924 -0.14(-0.59%)
Jul 08, 2016 23.25 24.09 23.15 23.93 32,612 +0.78(+3.37%)
Jul 07, 2016 23.18 23.23 22.76 23.15 37,495 +0.14(+0.61%)
Jul 06, 2016 22.39 23.19 22.39 23.01 19,094 +0.12(+0.52%)
Jul 05, 2016 23.29 23.29 22.66 22.89 20,759 -0.65(-2.76%)
Jul 01, 2016 22.80 23.54 23.54 23.54 26,400 +0.64(+2.79%)
Jun 30, 2016 22.83 23.00 22.48 22.90 90,494 +0.46(+2.05%)
Jun 29, 2016 23.08 23.08 22.40 22.44 43,583 +0.03(+0.13%)
Jun 28, 2016 22.71 22.94 22.25 22.41 102,878 +0.04(+0.18%)
Jun 27, 2016 22.99 23.01 22.17 22.37 106,761 -1.00(-4.28%)
Jun 24, 2016 23.30 23.73 23.14 23.37 65,308 -0.76(-3.15%)
Jun 23, 2016 24.21 24.45 23.78 24.13 45,240 +0.18(+0.75%)
Jun 22, 2016 23.90 24.08 23.47 23.95 39,800 +0.16(+0.67%)
Jun 21, 2016 23.69 24.00 23.32 23.79 18,868 -0.01(-0.04%)
Jun 20, 2016 24.11 24.11 23.55 23.80 40,112 -0.03(-0.13%)
Jun 17, 2016 23.99 23.99 23.39 23.83 135,200 -0.11(-0.46%)
Jun 16, 2016 23.83 24.00 23.38 23.94 31,669 +0.00(+0.00%)
Jun 15, 2016 23.85 24.25 23.43 23.94 39,823 +0.05(+0.21%)
Jun 14, 2016 23.67 23.97 23.09 23.89 29,502 +0.48(+2.05%)
Jun 13, 2016 23.23 23.65 23.00 23.41 42,296 -0.07(-0.30%)
Jun 10, 2016 22.69 23.53 22.02 23.48 33,705 +0.45(+1.95%)
Jun 09, 2016 22.98 23.19 22.78 23.03 41,759 -0.04(-0.17%)
Jun 08, 2016 23.05 23.61 22.65 23.07 48,476 +0.42(+1.85%)
Jun 07, 2016 22.58 22.93 22.53 22.65 36,928 +0.20(+0.89%)
Jun 06, 2016 20.89 22.64 20.89 22.45 34,941 +1.76(+8.51%)
Jun 03, 2016 21.19 21.69 20.47 20.69 66,023 -0.44(-2.08%)
Jun 02, 2016 21.32 21.48 20.87 21.13 28,573 -0.33(-1.54%)
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.