Skip to main content

Natural Gas Services Group (NY: NGS )

19.55 -0.21 (-1.09%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.91 14.98 14.47 14.77 68,439 -0.05(-0.34%)
Sep 29, 2010 14.66 15.12 14.61 14.82 54,055 +0.05(+0.34%)
Sep 28, 2010 14.59 14.80 14.27 14.77 113 +0.27(+1.86%)
Sep 27, 2010 14.88 14.89 14.47 14.50 19,621 -0.38(-2.55%)
Sep 24, 2010 14.72 14.89 14.60 14.88 39,005 +0.41(+2.83%)
Sep 23, 2010 14.50 14.85 14.33 14.47 468 -0.18(-1.23%)
Sep 22, 2010 14.75 14.96 14.51 14.65 30,783 -0.15(-1.01%)
Sep 21, 2010 15.03 15.11 14.77 14.80 21,925 -0.29(-1.92%)
Sep 20, 2010 14.77 15.11 14.67 15.09 49,336 +0.32(+2.17%)
Sep 17, 2010 14.77 14.82 14.35 14.77 62,696 -0.30(-1.99%)
Sep 15, 2010 14.88 15.10 14.65 15.07 37,973 +0.09(+0.60%)
Sep 14, 2010 15.17 15.17 14.82 14.98 37,949 -0.20(-1.32%)
Sep 13, 2010 15.05 15.23 14.94 15.18 34,641 +0.35(+2.36%)
Sep 10, 2010 14.83 15.17 14.76 14.83 54,200 +0.03(+0.20%)
Sep 09, 2010 15.00 15.29 14.73 14.80 51,292 +0.04(+0.27%)
Sep 08, 2010 14.52 14.88 14.52 14.76 33,892 +0.29(+2.00%)
Sep 07, 2010 14.76 14.76 14.40 14.47 381 -0.42(-2.82%)
Sep 03, 2010 15.15 15.22 14.70 14.89 36,007 +0.00(+0.00%)
Sep 02, 2010 14.92 15.04 14.68 14.89 190 -0.10(-0.67%)
Sep 01, 2010 14.45 14.99 14.35 14.99 57,108 +0.79(+5.56%)
Aug 31, 2010 14.20 14.30 13.94 14.20 100 +0.07(+0.50%)
Aug 30, 2010 14.38 14.59 14.10 14.13 32,980 -0.49(-3.35%)
Aug 27, 2010 14.62 14.65 13.91 14.62 58,210 +0.57(+4.06%)
Aug 26, 2010 14.25 14.25 13.86 14.05 267 -0.12(-0.85%)
Aug 25, 2010 13.76 14.18 13.75 14.17 264 +0.24(+1.72%)
Aug 24, 2010 13.76 14.24 13.75 13.93 1,074 -0.13(-0.92%)
Aug 23, 2010 14.10 14.16 13.93 14.06 65,761 +0.10(+0.72%)
Aug 20, 2010 13.99 14.20 13.78 13.96 65,507 -0.09(-0.64%)
Aug 19, 2010 14.33 14.33 14.00 14.05 923 -0.29(-2.02%)
Aug 18, 2010 14.60 14.60 14.11 14.34 4,143 -0.24(-1.65%)
Aug 17, 2010 14.57 14.89 14.33 14.58 637 +0.26(+1.82%)
Aug 16, 2010 14.10 14.44 13.92 14.32 39,286 +0.15(+1.06%)
Aug 13, 2010 14.17 14.40 14.08 14.17 76,083 -0.03(-0.21%)
Aug 12, 2010 14.03 14.29 13.81 14.20 80,163 -0.17(-1.18%)
Aug 11, 2010 14.26 14.41 14.09 14.37 1,157 -0.40(-2.71%)
Aug 10, 2010 15.00 15.05 14.46 14.77 84,378 -0.43(-2.83%)
Aug 09, 2010 15.36 15.36 14.95 15.20 46,351 +0.03(+0.20%)
Aug 06, 2010 15.17 15.85 14.75 15.17 86,230 -0.53(-3.38%)
Aug 05, 2010 16.84 16.84 15.69 15.70 57,931 -1.27(-7.48%)
Aug 04, 2010 16.51 17.01 16.51 16.97 70,288 +0.55(+3.35%)
Aug 03, 2010 16.52 16.84 16.10 16.42 50,828 -0.15(-0.91%)
Aug 02, 2010 16.90 17.08 16.55 16.57 48,491 +0.02(+0.12%)
Jul 30, 2010 16.55 16.75 15.94 16.55 43,558 +0.13(+0.79%)
Jul 29, 2010 16.00 16.61 15.80 16.42 81,436 +0.66(+4.19%)
Jul 28, 2010 15.76 16.04 15.46 15.76 429 -0.24(-1.50%)
Jul 27, 2010 16.67 16.67 15.90 16.00 46,543 -0.40(-2.44%)
Jul 26, 2010 16.07 16.49 16.07 16.40 89,088 +0.36(+2.24%)
Jul 23, 2010 15.52 16.12 15.22 16.04 62,837 +0.38(+2.43%)
Jul 22, 2010 15.33 15.85 15.33 15.66 79,301 +0.58(+3.85%)
Jul 21, 2010 15.76 15.82 15.01 15.08 53,199 -0.56(-3.58%)
Jul 20, 2010 14.83 15.67 14.72 15.64 68,271 +0.53(+3.51%)
Jul 19, 2010 14.84 15.12 14.56 15.11 85,824 +0.35(+2.37%)
Jul 16, 2010 14.76 15.00 14.61 14.76 99,570 -0.41(-2.70%)
Jul 15, 2010 15.26 15.34 14.63 15.17 74,325 -0.11(-0.72%)
Jul 14, 2010 15.22 15.39 14.87 15.28 89,276 -0.08(-0.52%)
Jul 13, 2010 15.36 15.47 14.81 15.36 1,048 +0.53(+3.57%)
Jul 12, 2010 15.46 15.59 14.77 14.83 78,179 -0.66(-4.26%)
Jul 09, 2010 15.49 15.62 15.22 15.49 50,874 +0.06(+0.39%)
Jul 08, 2010 15.43 15.48 14.86 15.43 319 +0.34(+2.25%)
Jul 07, 2010 14.45 15.10 14.26 15.09 79,763 +0.66(+4.57%)
Jul 06, 2010 14.43 15.00 14.20 14.43 536 +0.02(+0.14%)
Jul 02, 2010 14.41 14.81 14.13 14.41 123,026 -0.25(-1.71%)
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.