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

Natural Gas Services Group (NY: NGS )

23.39 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 30, 2004 9.200 9.600 9.200 9.450 23,100 +0.16(+1.72%)
Jul 29, 2004 9.290 9.300 9.200 9.290 13,600 +0.04(+0.43%)
Jul 28, 2004 9.250 9.350 9.210 9.250 16,200 +0.13(+1.41%)
Jul 27, 2004 9.000 9.190 9.000 9.121 6,500 +0.10(+1.13%)
Jul 26, 2004 9.150 9.200 9.000 9.020 12,700 -0.26(-2.80%)
Jul 23, 2004 9.050 9.290 9.050 9.280 8,100 +0.15(+1.64%)
Jul 22, 2004 9.350 9.350 9.000 9.130 13,100 -0.25(-2.67%)
Jul 21, 2004 8.950 9.400 8.950 9.380 30,600 +0.35(+3.88%)
Jul 20, 2004 8.940 9.200 8.940 9.030 34,400 +0.15(+1.69%)
Jul 19, 2004 8.980 8.990 8.850 8.880 8,900 -0.06(-0.67%)
Jul 16, 2004 9.100 9.100 8.940 8.940 7,200 -0.16(-1.76%)
Jul 15, 2004 9.030 9.170 9.000 9.100 6,900 +0.11(+1.22%)
Jul 14, 2004 8.950 9.050 8.890 8.990 19,200 +0.02(+0.22%)
Jul 13, 2004 9.100 9.100 8.900 8.970 3,200 -0.22(-2.39%)
Jul 12, 2004 8.880 9.190 8.880 9.190 10,900 +0.27(+3.03%)
Jul 09, 2004 8.950 8.960 8.850 8.920 6,400 -0.20(-2.19%)
Jul 08, 2004 9.000 9.380 9.000 9.120 16,900 +0.17(+1.90%)
Jul 07, 2004 8.820 8.950 8.700 8.950 17,600 +0.16(+1.82%)
Jul 06, 2004 8.840 8.840 8.600 8.790 8,900 -0.04(-0.45%)
Jul 02, 2004 8.640 8.840 8.640 8.830 7,600 +0.18(+2.08%)
Jul 01, 2004 8.200 8.680 8.200 8.650 30,100 +0.27(+3.22%)
Jun 30, 2004 8.200 8.600 8.110 8.380 24,400 +0.08(+0.96%)
Jun 29, 2004 8.700 8.760 8.250 8.300 46,600 -0.48(-5.47%)
Jun 28, 2004 8.900 8.900 8.750 8.780 6,200 -0.11(-1.24%)
Jun 25, 2004 8.850 8.980 8.840 8.890 19,800 +0.08(+0.91%)
Jun 24, 2004 8.400 8.850 8.350 8.810 30,700 +0.35(+4.14%)
Jun 23, 2004 8.510 8.540 8.410 8.460 24,900 -0.08(-0.94%)
Jun 22, 2004 8.500 8.550 8.500 8.540 9,300 +0.04(+0.47%)
Jun 21, 2004 8.350 8.510 8.350 8.500 10,800 +0.03(+0.35%)
Jun 18, 2004 8.300 8.650 8.260 8.470 40,600 +0.17(+2.05%)
Jun 17, 2004 8.190 8.360 8.160 8.300 13,800 +0.10(+1.22%)
Jun 16, 2004 8.050 8.270 8.000 8.200 20,700 +0.25(+3.14%)
Jun 15, 2004 8.120 8.200 7.750 7.950 69,900 -0.17(-2.09%)
Jun 14, 2004 8.600 8.600 8.110 8.120 34,700 -0.48(-5.58%)
Jun 10, 2004 8.450 8.700 8.400 8.600 14,100 -0.10(-1.15%)
Jun 09, 2004 8.850 9.000 8.600 8.700 14,500 +0.10(+1.16%)
Jun 08, 2004 8.750 8.760 8.510 8.600 21,700 -0.20(-2.27%)
Jun 07, 2004 9.000 9.090 8.750 8.800 21,400 -0.45(-4.86%)
Jun 04, 2004 9.030 9.250 8.750 9.250 34,700 -0.03(-0.32%)
Jun 03, 2004 9.310 9.350 9.100 9.280 18,400 -0.07(-0.75%)
Jun 02, 2004 9.150 9.350 9.150 9.350 39,700 +0.21(+2.30%)
Jun 01, 2004 8.990 9.320 8.300 9.140 130,400 +0.21(+2.35%)
May 28, 2004 8.700 8.930 8.660 8.930 18,100 +0.23(+2.64%)
May 27, 2004 8.350 8.750 8.350 8.700 25,100 +0.37(+4.44%)
May 26, 2004 8.550 8.560 8.150 8.330 70,800 -0.42(-4.80%)
May 25, 2004 8.870 9.150 8.520 8.750 66,200 -0.10(-1.13%)
May 24, 2004 9.100 9.100 8.690 8.850 24,300 -0.09(-1.01%)
May 21, 2004 9.390 9.390 8.500 8.940 43,800 -0.36(-3.87%)
May 20, 2004 9.250 9.400 9.000 9.300 29,900 -0.03(-0.32%)
May 19, 2004 9.390 9.400 9.250 9.330 20,000 -0.07(-0.74%)
May 18, 2004 9.400 9.550 9.260 9.400 16,800 +0.00(+0.00%)
May 17, 2004 9.410 9.500 9.380 9.400 15,100 -0.10(-1.05%)
May 14, 2004 9.550 9.550 9.400 9.500 15,500 -0.04(-0.42%)
May 13, 2004 9.370 9.650 9.350 9.540 38,000 +0.17(+1.81%)
May 12, 2004 9.700 9.700 9.260 9.370 36,200 -0.33(-3.40%)
May 11, 2004 9.650 9.800 9.600 9.700 30,700 +0.25(+2.65%)
May 10, 2004 9.810 9.810 9.250 9.450 96,000 -0.35(-3.57%)
May 07, 2004 9.800 9.900 9.770 9.800 35,300 -0.04(-0.41%)
May 06, 2004 9.840 9.840 9.750 9.840 56,100 -0.01(-0.10%)
May 05, 2004 10.04 10.05 9.500 9.850 155,000 -0.19(-1.89%)
May 04, 2004 9.690 10.19 9.600 10.04 373,000 +0.53(+5.57%)
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.