Skip to main content

Natural Gas Services Group (NY: NGS )

19.39 -0.37 (-1.87%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 14.31 14.31 14.17 14.17 42,000 -0.13(-0.91%)
Mar 29, 2007 14.03 14.37 13.96 14.30 24,800 +0.11(+0.78%)
Mar 28, 2007 13.95 14.33 13.95 14.19 45,100 +0.18(+1.28%)
Mar 27, 2007 14.14 14.25 13.84 14.01 55,400 -0.17(-1.20%)
Mar 26, 2007 14.10 14.40 14.10 14.18 71,900 +0.15(+1.07%)
Mar 23, 2007 13.96 14.35 13.86 14.03 66,400 -0.09(-0.64%)
Mar 22, 2007 14.19 14.40 13.81 14.12 97,300 +0.09(+0.64%)
Mar 21, 2007 14.14 14.48 13.97 14.03 137,800 -0.07(-0.50%)
Mar 20, 2007 13.99 14.18 13.68 14.10 67,800 +0.24(+1.73%)
Mar 19, 2007 13.86 14.10 13.78 13.86 113,700 +0.02(+0.14%)
Mar 16, 2007 13.66 13.90 13.52 13.84 97,600 +0.19(+1.39%)
Mar 15, 2007 13.60 13.80 13.57 13.65 85,400 +0.12(+0.89%)
Mar 14, 2007 12.96 13.67 12.96 13.53 134,500 +0.41(+3.13%)
Mar 13, 2007 13.00 13.25 13.00 13.12 90,500 +0.12(+0.92%)
Mar 12, 2007 12.83 13.04 12.63 13.00 44,200 +0.04(+0.31%)
Mar 09, 2007 13.02 13.25 12.80 12.96 57,100 -0.09(-0.69%)
Mar 08, 2007 12.68 13.20 12.68 13.05 41,500 +0.15(+1.16%)
Mar 07, 2007 12.88 13.20 12.58 12.90 74,600 -0.06(-0.46%)
Mar 06, 2007 12.52 12.96 11.68 12.96 162,700 +0.28(+2.21%)
Mar 05, 2007 12.81 12.85 12.67 12.68 72,500 -0.35(-2.69%)
Mar 02, 2007 13.39 13.50 12.90 13.03 67,000 -0.27(-2.03%)
Mar 01, 2007 13.13 13.64 12.86 13.30 78,500 +0.10(+0.76%)
Feb 28, 2007 13.10 13.45 12.83 13.20 97,900 +0.08(+0.61%)
Feb 27, 2007 13.42 13.54 12.92 13.12 111,200 -0.50(-3.67%)
Feb 26, 2007 13.38 13.71 13.34 13.62 56,000 +0.16(+1.19%)
Feb 23, 2007 13.60 13.93 13.40 13.46 67,400 -0.19(-1.39%)
Feb 22, 2007 13.14 13.83 13.14 13.65 102,300 +0.41(+3.10%)
Feb 21, 2007 13.23 13.34 13.09 13.24 50,700 -0.09(-0.68%)
Feb 20, 2007 13.34 13.45 13.29 13.33 67,300 -0.26(-1.91%)
Feb 16, 2007 13.60 13.69 13.47 13.59 40,500 -0.16(-1.16%)
Feb 15, 2007 13.90 13.90 13.56 13.75 100,800 -0.22(-1.57%)
Feb 14, 2007 13.53 14.11 13.53 13.97 89,601 +0.26(+1.90%)
Feb 13, 2007 13.85 13.93 13.55 13.71 48,800 -0.15(-1.08%)
Feb 12, 2007 14.10 14.10 13.77 13.86 67,850 -0.29(-2.05%)
Feb 09, 2007 14.50 14.50 13.85 14.15 127,700 -0.32(-2.21%)
Feb 08, 2007 14.32 14.86 14.32 14.47 111,000 -0.18(-1.23%)
Feb 07, 2007 14.81 14.94 14.46 14.65 127,700 -0.16(-1.08%)
Feb 06, 2007 14.75 14.94 14.43 14.81 182,900 +0.03(+0.20%)
Feb 05, 2007 13.20 15.00 13.18 14.78 384,200 +1.68(+12.82%)
Feb 02, 2007 13.16 13.22 12.95 13.10 43,300 -0.05(-0.38%)
Feb 01, 2007 13.33 13.40 12.80 13.15 71,600 +0.05(+0.38%)
Jan 31, 2007 13.20 13.25 12.92 13.10 74,200 -0.02(-0.15%)
Jan 30, 2007 12.80 13.25 12.76 13.12 139,900 +0.22(+1.71%)
Jan 29, 2007 13.06 13.09 12.80 12.90 81,400 -0.07(-0.54%)
Jan 26, 2007 13.05 13.23 12.76 12.97 145,800 -0.22(-1.67%)
Jan 25, 2007 13.27 13.42 13.05 13.19 85,100 -0.14(-1.05%)
Jan 24, 2007 13.39 13.70 13.05 13.33 68,100 -0.36(-2.63%)
Jan 23, 2007 13.36 13.81 13.36 13.69 84,100 +0.33(+2.47%)
Jan 22, 2007 13.54 13.63 13.01 13.36 99,600 -0.14(-1.04%)
Jan 19, 2007 13.18 13.59 13.10 13.50 80,900 +0.22(+1.66%)
Jan 18, 2007 13.45 13.51 13.15 13.28 81,800 -0.17(-1.26%)
Jan 17, 2007 13.44 13.70 13.44 13.45 82,700 +0.01(+0.07%)
Jan 16, 2007 13.37 13.81 13.06 13.44 69,600 +0.07(+0.52%)
Jan 12, 2007 13.25 13.45 13.06 13.37 110,100 +0.14(+1.06%)
Jan 11, 2007 13.00 13.50 12.90 13.23 213,300 +0.09(+0.68%)
Jan 10, 2007 13.43 13.65 13.00 13.14 144,900 -0.64(-4.64%)
Jan 09, 2007 13.68 14.00 13.40 13.78 86,000 -0.10(-0.72%)
Jan 08, 2007 13.89 14.25 13.65 13.88 133,600 +0.29(+2.13%)
Jan 05, 2007 12.63 13.95 12.63 13.59 178,700 +0.56(+4.30%)
Jan 04, 2007 13.07 13.20 12.99 13.03 107,200 -0.28(-2.10%)
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.