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 (%)
Sep 28, 2007 17.12 17.49 17.12 17.17 86,000 +0.16(+0.94%)
Sep 27, 2007 16.48 17.23 16.35 17.01 161,700 +0.66(+4.04%)
Sep 26, 2007 16.60 16.60 16.28 16.35 57,900 -0.25(-1.51%)
Sep 25, 2007 15.95 16.75 15.95 16.60 98,900 +0.67(+4.21%)
Sep 24, 2007 16.00 16.40 15.90 15.93 193,200 -0.84(-5.01%)
Sep 21, 2007 16.59 16.77 16.40 16.77 57,300 +0.17(+1.02%)
Sep 20, 2007 16.65 16.65 16.37 16.60 47,600 -0.06(-0.36%)
Sep 19, 2007 16.52 16.72 16.41 16.66 81,400 +0.03(+0.18%)
Sep 18, 2007 16.61 16.67 16.30 16.63 87,700 +0.00(+0.00%)
Sep 17, 2007 16.70 16.71 16.50 16.63 40,100 +0.20(+1.22%)
Sep 14, 2007 16.30 16.50 16.00 16.43 77,200 +0.09(+0.55%)
Sep 13, 2007 16.47 16.68 16.30 16.34 82,900 -0.20(-1.21%)
Sep 12, 2007 16.69 16.75 16.50 16.54 111,500 -0.16(-0.96%)
Sep 11, 2007 16.25 16.87 16.05 16.70 102,100 +0.40(+2.45%)
Sep 10, 2007 16.30 16.55 16.00 16.30 72,100 -0.05(-0.31%)
Sep 07, 2007 16.72 16.85 16.31 16.35 157,100 -0.60(-3.54%)
Sep 06, 2007 16.94 17.06 16.79 16.95 29,900 +0.01(+0.06%)
Sep 05, 2007 17.17 17.17 16.61 16.94 32,100 -0.21(-1.22%)
Sep 04, 2007 16.96 17.15 16.72 17.15 124,400 +0.24(+1.42%)
Aug 31, 2007 16.76 16.95 16.53 16.91 98,400 +0.26(+1.56%)
Aug 30, 2007 16.80 17.03 16.46 16.65 34,700 -0.05(-0.30%)
Aug 29, 2007 16.93 16.93 16.06 16.70 63,100 +0.66(+4.11%)
Aug 28, 2007 16.52 16.62 16.04 16.04 48,500 -0.49(-2.96%)
Aug 27, 2007 16.77 16.78 16.22 16.53 52,300 -0.15(-0.90%)
Aug 24, 2007 16.40 16.78 16.36 16.68 66,800 +0.36(+2.21%)
Aug 23, 2007 16.65 16.99 16.23 16.32 86,700 -0.18(-1.09%)
Aug 22, 2007 16.20 16.50 16.16 16.50 93,900 +0.35(+2.17%)
Aug 21, 2007 15.85 16.32 15.35 16.15 112,400 +0.46(+2.93%)
Aug 20, 2007 15.30 16.27 15.30 15.69 96,900 -0.16(-1.01%)
Aug 17, 2007 14.73 16.50 14.73 15.85 93,600 +0.55(+3.59%)
Aug 16, 2007 15.25 15.48 15.10 15.30 181,400 +0.02(+0.13%)
Aug 15, 2007 15.28 16.19 15.20 15.28 188,000 -0.17(-1.10%)
Aug 14, 2007 15.60 15.75 15.32 15.45 69,900 -0.15(-0.96%)
Aug 13, 2007 15.60 15.68 15.21 15.60 117,000 +0.07(+0.45%)
Aug 10, 2007 14.50 15.71 14.47 15.53 160,100 +0.75(+5.07%)
Aug 09, 2007 15.45 15.49 14.54 14.78 173,400 -0.67(-4.34%)
Aug 08, 2007 15.50 15.69 15.11 15.45 178,500 +0.34(+2.25%)
Aug 07, 2007 14.30 15.19 14.30 15.11 199,200 +0.95(+6.71%)
Aug 06, 2007 13.99 14.37 13.55 14.16 175,800 +0.25(+1.80%)
Aug 03, 2007 14.15 14.31 13.82 13.91 79,800 -0.40(-2.80%)
Aug 02, 2007 14.50 14.69 14.15 14.31 85,000 -0.09(-0.62%)
Aug 01, 2007 14.65 14.86 14.25 14.40 71,500 -0.41(-2.77%)
Jul 31, 2007 14.99 15.33 14.50 14.81 110,000 -0.35(-2.31%)
Jul 30, 2007 15.25 15.25 14.17 15.16 103,600 +0.04(+0.26%)
Jul 27, 2007 14.95 15.70 14.85 15.12 175,300 +0.64(+4.42%)
Jul 26, 2007 14.72 14.89 14.35 14.48 119,300 -0.22(-1.51%)
Jul 25, 2007 14.60 15.15 14.60 14.70 107,000 -0.08(-0.53%)
Jul 24, 2007 15.66 15.66 14.64 14.78 250,200 -1.00(-6.34%)
Jul 23, 2007 16.18 16.18 15.75 15.78 90,700 -0.12(-0.75%)
Jul 20, 2007 15.80 16.20 15.75 15.90 78,800 +0.03(+0.19%)
Jul 19, 2007 16.23 16.23 15.53 15.87 164,800 -0.08(-0.50%)
Jul 18, 2007 16.25 16.45 15.78 15.95 164,700 -0.55(-3.33%)
Jul 17, 2007 16.01 17.12 15.52 16.50 229,600 +0.65(+4.10%)
Jul 16, 2007 17.37 17.49 15.70 15.85 289,800 -1.59(-9.12%)
Jul 13, 2007 17.44 17.90 17.09 17.44 160,400 +0.00(+0.00%)
Jul 12, 2007 18.60 18.80 17.44 17.44 244,100 -0.96(-5.22%)
Jul 11, 2007 18.70 18.81 18.40 18.40 62,400 -0.38(-2.02%)
Jul 10, 2007 18.47 18.80 18.30 18.78 94,500 +0.28(+1.51%)
Jul 09, 2007 18.52 18.74 18.23 18.50 88,800 +0.17(+0.93%)
Jul 06, 2007 17.96 18.52 17.92 18.33 85,600 +0.37(+2.06%)
Jul 05, 2007 18.55 18.65 17.94 17.96 144,400 -0.46(-2.50%)
Jul 03, 2007 18.55 18.61 18.41 18.42 34,200 +0.04(+0.22%)
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.