Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 13.86 13.89 13.40 13.79 37,336 +0.07(+0.51%)
Aug 30, 2012 13.85 13.91 13.57 13.72 53,056 -0.20(-1.44%)
Aug 29, 2012 13.87 13.98 13.63 13.92 18,104 +0.08(+0.58%)
Aug 27, 2012 13.80 13.88 13.70 13.84 8,420 +0.12(+0.87%)
Aug 24, 2012 13.44 13.75 13.43 13.72 19,683 +0.20(+1.48%)
Aug 23, 2012 13.70 13.70 13.42 13.52 19,207 -0.18(-1.31%)
Aug 22, 2012 13.94 14.01 13.56 13.70 27,888 -0.36(-2.56%)
Aug 21, 2012 14.17 14.35 13.96 14.06 24,766 -0.07(-0.50%)
Aug 20, 2012 13.90 14.16 13.75 14.13 23,963 +0.20(+1.44%)
Aug 17, 2012 13.98 13.99 13.50 13.93 54,851 -0.08(-0.57%)
Aug 16, 2012 13.85 14.04 13.57 14.01 19,896 +0.13(+0.94%)
Aug 15, 2012 13.80 13.97 13.51 13.88 29,678 +0.01(+0.07%)
Aug 14, 2012 14.39 14.55 13.66 13.87 53,723 -0.49(-3.41%)
Aug 13, 2012 14.23 14.58 13.97 14.36 20,705 +0.08(+0.56%)
Aug 10, 2012 14.55 14.60 14.20 14.28 31,418 -0.28(-1.92%)
Aug 09, 2012 14.59 14.66 14.51 14.56 25,861 -0.09(-0.61%)
Aug 08, 2012 14.73 14.74 14.58 14.65 28,836 -0.20(-1.35%)
Aug 07, 2012 14.72 15.00 14.72 14.85 33,087 +0.17(+1.16%)
Aug 06, 2012 14.77 15.26 14.58 14.68 38,803 -0.05(-0.34%)
Aug 03, 2012 14.51 14.83 14.51 14.73 23,142 +0.49(+3.44%)
Aug 02, 2012 14.15 14.31 13.84 14.24 42,178 +0.04(+0.28%)
Aug 01, 2012 14.61 14.79 14.10 14.20 66,063 -0.30(-2.07%)
Jul 31, 2012 14.62 15.13 14.47 14.50 51,633 -0.18(-1.23%)
Jul 30, 2012 15.04 15.04 14.64 14.68 17,367 -0.40(-2.65%)
Jul 27, 2012 14.45 15.16 14.22 15.08 40,452 +0.72(+5.01%)
Jul 26, 2012 14.61 14.70 14.32 14.36 19,427 +0.04(+0.28%)
Jul 25, 2012 14.21 14.52 14.13 14.32 37,652 +0.21(+1.49%)
Jul 24, 2012 14.69 14.69 14.02 14.11 39,509 -0.55(-3.75%)
Jul 23, 2012 15.04 15.15 14.65 14.66 30,357 -0.70(-4.56%)
Jul 20, 2012 15.23 15.53 15.23 15.36 35,863 +0.05(+0.33%)
Jul 19, 2012 15.41 15.56 15.30 15.31 23,395 -0.07(-0.46%)
Jul 18, 2012 15.01 15.41 15.01 15.38 30,990 +0.28(+1.85%)
Jul 17, 2012 14.99 15.22 14.78 15.10 23,475 +0.25(+1.68%)
Jul 16, 2012 15.16 15.16 14.80 14.85 19,951 -0.31(-2.04%)
Jul 13, 2012 14.74 15.28 14.69 15.16 25,986 +0.51(+3.48%)
Jul 12, 2012 14.79 14.79 14.42 14.65 29,422 -0.28(-1.88%)
Jul 11, 2012 14.93 15.27 14.80 14.93 36,014 +0.08(+0.54%)
Jul 10, 2012 15.22 15.39 14.72 14.85 38,493 -0.31(-2.04%)
Jul 09, 2012 15.51 15.59 15.07 15.16 44,220 -0.39(-2.51%)
Jul 06, 2012 15.12 15.68 15.00 15.55 89,269 +0.23(+1.50%)
Jul 05, 2012 15.17 15.52 14.89 15.32 64,205 +0.08(+0.52%)
Jul 03, 2012 14.68 15.31 14.68 15.24 48,321 +0.60(+4.10%)
Jul 02, 2012 14.82 14.84 14.37 14.64 51,206 -0.18(-1.21%)
Jun 29, 2012 14.35 14.86 14.05 14.82 69,380 +0.76(+5.41%)
Jun 28, 2012 14.18 14.33 13.80 14.06 47,103 -0.26(-1.82%)
Jun 27, 2012 13.36 14.44 13.36 14.32 45,369 +0.34(+2.43%)
Jun 26, 2012 14.15 14.18 13.84 13.98 40,734 -0.12(-0.85%)
Jun 25, 2012 14.20 14.23 13.62 14.10 134,092 -0.22(-1.54%)
Jun 22, 2012 13.81 14.32 13.76 14.32 195,987 +0.55(+3.99%)
Jun 21, 2012 14.20 14.20 13.58 13.77 87,762 -0.43(-3.03%)
Jun 20, 2012 14.19 14.45 14.14 14.20 80,504 +0.06(+0.42%)
Jun 19, 2012 13.18 14.37 13.18 14.14 151,612 +1.00(+7.61%)
Jun 18, 2012 13.54 13.54 13.02 13.14 76,015 -0.48(-3.52%)
Jun 15, 2012 13.78 13.99 13.61 13.62 94,610 -0.15(-1.09%)
Jun 14, 2012 13.73 13.91 13.66 13.77 44,328 +0.10(+0.73%)
Jun 13, 2012 14.01 14.08 13.58 13.67 64,661 -0.41(-2.91%)
Jun 12, 2012 13.71 14.09 13.59 14.08 39,639 +0.42(+3.07%)
Jun 11, 2012 13.77 14.25 13.62 13.66 104,597 +0.07(+0.52%)
Jun 08, 2012 13.43 13.68 13.32 13.59 65,419 +0.10(+0.74%)
Jun 07, 2012 13.62 13.87 13.39 13.49 83,556 +0.09(+0.67%)
Jun 06, 2012 13.43 13.85 13.22 13.40 86,760 +0.09(+0.68%)
Jun 05, 2012 13.59 13.89 13.02 13.31 84,885 -0.42(-3.06%)
Jun 04, 2012 13.57 13.89 13.48 13.73 80,317 +0.18(+1.33%)
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.