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

Natural Gas Services Group (NY: NGS )

23.79 -0.38 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 10.10 10.53 9.800 9.980 157,452 -0.29(-2.82%)
Apr 29, 2009 9.420 10.60 9.420 10.27 195,824 +0.49(+5.01%)
Apr 28, 2009 9.610 10.12 9.520 9.780 87,060 +0.09(+0.93%)
Apr 27, 2009 9.730 9.960 9.550 9.690 155,180 -0.43(-4.25%)
Apr 24, 2009 9.230 10.29 9.230 10.12 158,456 +0.24(+2.43%)
Apr 23, 2009 10.21 10.45 9.620 9.880 299,944 -0.26(-2.56%)
Apr 22, 2009 9.830 10.45 9.550 10.14 215,951 +0.17(+1.71%)
Apr 21, 2009 9.200 10.30 9.200 9.970 238,401 +0.87(+9.56%)
Apr 20, 2009 9.180 9.270 8.850 9.100 316,993 -0.42(-4.41%)
Apr 17, 2009 9.530 9.650 9.250 9.520 339,455 +0.04(+0.42%)
Apr 16, 2009 9.610 9.610 9.320 9.480 299,950 +0.14(+1.50%)
Apr 15, 2009 9.150 9.400 9.150 9.340 109,367 +0.01(+0.11%)
Apr 14, 2009 9.260 9.490 9.050 9.330 187,018 -0.08(-0.85%)
Apr 13, 2009 9.400 9.600 9.200 9.410 214,420 -0.18(-1.88%)
Apr 09, 2009 9.500 9.850 9.310 9.590 230,228 +0.44(+4.81%)
Apr 08, 2009 9.570 9.700 8.920 9.150 205,731 -0.28(-2.97%)
Apr 07, 2009 9.600 9.970 9.330 9.430 153,153 -0.42(-4.26%)
Apr 06, 2009 10.29 10.29 9.540 9.850 194,138 -0.65(-6.19%)
Apr 03, 2009 10.06 10.55 9.660 10.50 107,265 +0.46(+4.58%)
Apr 02, 2009 9.410 10.07 9.120 10.04 165,625 +1.02(+11.31%)
Apr 01, 2009 8.740 9.250 8.510 9.020 70,014 +0.02(+0.22%)
Mar 31, 2009 8.880 9.120 8.680 9.000 106,176 +0.44(+5.14%)
Mar 30, 2009 8.650 8.670 8.200 8.560 100,069 -0.71(-7.66%)
Mar 26, 2009 9.080 9.360 8.880 9.270 94,809 +0.24(+2.66%)
Mar 25, 2009 8.940 9.250 8.530 9.030 96,137 +0.21(+2.38%)
Mar 24, 2009 9.460 9.460 8.750 8.820 101,197 -0.62(-6.57%)
Mar 23, 2009 9.000 9.440 8.880 9.440 95,205 +1.40(+17.41%)
Mar 20, 2009 8.600 8.890 8.030 8.040 92,404 -0.46(-5.41%)
Mar 19, 2009 8.520 8.990 8.434 8.500 149,598 +0.16(+1.92%)
Mar 18, 2009 8.170 8.480 7.530 8.340 119,335 +0.13(+1.58%)
Mar 17, 2009 7.440 8.240 7.250 8.210 70,447 +0.79(+10.65%)
Mar 16, 2009 7.840 7.960 7.420 7.420 96,048 -0.46(-5.84%)
Mar 13, 2009 8.250 8.300 7.750 7.880 0 -0.45(-5.40%)
Mar 12, 2009 7.330 8.500 7.270 8.330 151,348 +0.98(+13.33%)
Mar 11, 2009 8.630 8.670 7.230 7.350 113,912 -0.63(-7.89%)
Mar 10, 2009 7.400 8.010 7.290 7.980 136,528 +0.97(+13.84%)
Mar 09, 2009 7.190 7.590 6.930 7.010 63,581 -0.30(-4.10%)
Mar 06, 2009 7.200 7.600 6.980 7.310 0 +0.13(+1.81%)
Mar 05, 2009 7.530 7.872 7.160 7.180 52,637 -0.59(-7.59%)
Mar 04, 2009 6.860 8.190 6.860 7.770 210,976 +0.89(+12.94%)
Mar 02, 2009 7.270 7.370 6.750 6.880 97,122 -0.62(-8.27%)
Feb 27, 2009 7.570 7.920 7.440 7.500 0 -0.22(-2.85%)
Feb 26, 2009 7.610 8.250 7.610 7.720 94,851 +0.23(+3.07%)
Feb 25, 2009 7.990 7.990 7.350 7.490 100,655 -0.49(-6.14%)
Feb 24, 2009 7.000 8.000 7.000 7.980 166,365 +0.88(+12.39%)
Feb 23, 2009 7.960 7.980 7.000 7.100 93,778 -0.75(-9.55%)
Feb 20, 2009 7.830 8.180 7.150 7.850 145,772 -0.12(-1.51%)
Feb 19, 2009 8.060 8.640 7.920 7.970 81,139 -0.09(-1.12%)
Feb 18, 2009 8.270 8.400 7.750 8.060 119,773 -0.02(-0.25%)
Feb 17, 2009 8.690 8.860 8.050 8.080 188,424 -0.75(-8.49%)
Feb 13, 2009 9.420 9.420 8.730 8.830 77,153 -0.55(-5.86%)
Feb 12, 2009 8.580 9.449 8.550 9.380 120,683 +0.48(+5.39%)
Feb 11, 2009 8.615 9.530 8.390 8.900 80,076 +0.39(+4.58%)
Feb 10, 2009 9.290 9.740 8.510 8.510 94,663 -0.82(-8.79%)
Feb 09, 2009 9.000 9.500 9.000 9.330 44,442 -0.21(-2.20%)
Feb 06, 2009 8.870 9.550 8.790 9.540 78,474 +0.37(+4.03%)
Feb 05, 2009 8.860 9.370 8.545 9.170 91,466 +0.25(+2.80%)
Feb 04, 2009 9.190 9.640 8.800 8.920 77,788 -0.28(-3.04%)
Feb 03, 2009 9.300 9.310 8.780 9.200 166,522 -0.03(-0.33%)
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.