Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.78 13.42 12.64 12.83 68,373 -0.21(-1.61%)
Sep 29, 2011 13.16 13.20 12.71 13.04 54,128 +0.30(+2.35%)
Sep 28, 2011 12.79 13.24 12.51 12.74 119,538 -0.02(-0.16%)
Sep 27, 2011 11.71 12.84 11.68 12.76 99,519 +1.34(+11.73%)
Sep 26, 2011 11.35 11.42 11.02 11.42 68,947 +0.19(+1.69%)
Sep 23, 2011 11.08 11.39 10.98 11.23 46,810 +0.08(+0.72%)
Sep 22, 2011 11.10 11.55 10.92 11.15 111,545 -0.85(-7.08%)
Sep 21, 2011 12.34 12.57 11.97 12.00 87,212 -0.31(-2.52%)
Sep 20, 2011 12.55 12.75 12.28 12.31 65,375 -0.25(-1.99%)
Sep 19, 2011 12.76 12.88 12.27 12.56 28,330 -0.50(-3.83%)
Sep 16, 2011 13.27 13.39 12.71 13.06 56,740 -0.09(-0.68%)
Sep 15, 2011 13.09 13.25 12.94 13.15 22,786 +0.16(+1.23%)
Sep 14, 2011 12.85 13.11 12.50 12.99 52,958 +0.23(+1.80%)
Sep 13, 2011 12.63 12.94 12.44 12.76 30,234 +0.17(+1.35%)
Sep 12, 2011 12.32 12.66 12.26 12.59 36,517 +0.12(+0.96%)
Sep 09, 2011 12.69 12.87 12.41 12.47 42,651 -0.43(-3.33%)
Sep 08, 2011 12.93 13.20 12.79 12.90 46,477 -0.15(-1.15%)
Sep 07, 2011 12.81 13.11 12.72 13.05 102,181 +0.51(+4.07%)
Sep 06, 2011 12.29 12.66 12.25 12.54 67,103 -0.18(-1.42%)
Sep 02, 2011 12.55 12.86 12.55 12.72 66,285 -0.11(-0.86%)
Sep 01, 2011 13.03 13.35 12.80 12.83 57,053 -0.16(-1.23%)
Aug 31, 2011 13.48 13.50 12.77 12.99 171,960 -0.50(-3.71%)
Aug 30, 2011 13.40 13.68 12.97 13.49 81,006 +0.03(+0.22%)
Aug 29, 2011 13.03 13.50 12.88 13.46 53,002 +0.64(+4.99%)
Aug 26, 2011 12.59 12.87 12.40 12.82 42,083 +0.16(+1.26%)
Aug 25, 2011 13.10 13.12 12.51 12.66 52,461 -0.34(-2.62%)
Aug 24, 2011 12.90 13.20 12.80 13.00 61,553 +0.03(+0.23%)
Aug 23, 2011 12.39 12.99 12.19 12.97 50,869 +0.62(+5.02%)
Aug 22, 2011 13.02 13.02 12.33 12.35 60,536 -0.35(-2.76%)
Aug 19, 2011 12.56 12.94 12.43 12.70 66,212 -0.12(-0.94%)
Aug 18, 2011 13.00 13.03 12.70 12.82 86,878 -0.62(-4.61%)
Aug 17, 2011 13.64 13.99 13.34 13.44 43,569 -0.10(-0.74%)
Aug 16, 2011 13.56 13.76 13.15 13.54 84,011 -0.25(-1.81%)
Aug 15, 2011 13.47 13.95 13.43 13.79 60,427 +0.48(+3.61%)
Aug 12, 2011 13.55 13.55 12.89 13.31 72,420 -0.15(-1.11%)
Aug 11, 2011 13.13 13.80 12.72 13.46 69,616 +0.43(+3.30%)
Aug 10, 2011 14.02 14.02 13.00 13.03 106,870 -1.21(-8.50%)
Aug 09, 2011 13.65 14.55 13.09 14.24 111,136 +1.24(+9.54%)
Aug 08, 2011 13.65 14.10 13.00 13.00 133,832 -1.29(-9.03%)
Aug 05, 2011 14.76 14.90 14.01 14.29 64,247 -0.32(-2.19%)
Aug 04, 2011 15.59 15.59 14.59 14.61 92,824 -1.31(-8.23%)
Aug 03, 2011 15.37 15.99 14.90 15.92 110,823 +0.55(+3.58%)
Aug 02, 2011 15.66 16.03 15.35 15.37 53,152 -0.44(-2.78%)
Aug 01, 2011 16.12 16.22 15.64 15.81 55,034 -0.10(-0.63%)
Jul 29, 2011 15.44 16.21 15.44 15.91 55,846 +0.31(+1.99%)
Jul 28, 2011 15.40 15.88 15.29 15.60 32,572 +0.17(+1.10%)
Jul 27, 2011 15.95 15.95 15.36 15.43 97,784 -0.58(-3.62%)
Jul 26, 2011 16.41 16.41 15.65 16.01 82,632 -0.46(-2.79%)
Jul 25, 2011 16.65 16.92 16.46 16.47 26,515 -0.38(-2.26%)
Jul 22, 2011 16.91 16.95 16.84 16.85 8,983 -0.14(-0.82%)
Jul 21, 2011 16.95 17.09 16.85 16.99 51,666 +0.10(+0.59%)
Jul 20, 2011 16.99 17.00 16.75 16.89 20,950 -0.08(-0.47%)
Jul 19, 2011 16.90 17.03 16.71 16.97 53,135 +0.22(+1.31%)
Jul 18, 2011 16.91 17.01 16.73 16.75 19,872 -0.25(-1.47%)
Jul 15, 2011 16.79 17.02 16.67 17.00 84,395 +0.37(+2.22%)
Jul 14, 2011 16.72 17.03 16.54 16.63 40,607 -0.02(-0.12%)
Jul 13, 2011 16.68 17.06 16.46 16.65 72,987 +0.07(+0.42%)
Jul 12, 2011 16.57 16.84 16.56 16.58 23,870 -0.09(-0.54%)
Jul 11, 2011 16.65 16.75 16.43 16.67 25,651 -0.20(-1.19%)
Jul 08, 2011 16.72 16.95 16.64 16.87 15,594 -0.13(-0.76%)
Jul 07, 2011 16.95 17.22 16.72 17.00 57,619 +0.22(+1.31%)
Jul 06, 2011 16.62 16.81 16.09 16.78 55,866 +0.07(+0.42%)
Jul 05, 2011 16.79 16.85 16.53 16.71 60,373 -0.09(-0.54%)
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.