Skip to main content

Natural Gas Services Group (NY: NGS )

19.34 -0.43 (-2.15%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.14 19.55 19.01 19.28 44,483 +0.05(+0.26%)
Feb 26, 2015 18.33 19.28 18.32 19.23 90,797 +0.82(+4.45%)
Feb 25, 2015 18.81 18.99 18.21 18.41 72,774 -0.51(-2.70%)
Feb 24, 2015 19.20 19.69 18.73 18.92 44,219 -0.47(-2.42%)
Feb 23, 2015 19.43 19.52 18.81 19.39 16,727 -0.13(-0.67%)
Feb 20, 2015 20.30 20.33 19.32 19.52 31,837 -0.73(-3.60%)
Feb 19, 2015 19.67 20.47 19.67 20.25 19,843 +0.31(+1.55%)
Feb 18, 2015 20.20 20.46 19.84 19.94 14,334 -0.33(-1.63%)
Feb 17, 2015 19.95 20.31 19.67 20.27 24,141 +0.37(+1.86%)
Feb 13, 2015 18.98 19.90 19.90 19.90 32,300 +0.83(+4.35%)
Feb 12, 2015 18.58 19.10 18.48 19.07 52,374 +0.71(+3.87%)
Feb 11, 2015 18.96 18.96 18.15 18.36 61,935 -0.83(-4.33%)
Feb 10, 2015 20.21 20.21 19.00 19.19 57,871 -0.85(-4.24%)
Feb 09, 2015 20.21 20.43 19.96 20.04 64,416 -0.15(-0.74%)
Feb 06, 2015 20.65 20.80 19.82 20.19 56,600 -0.47(-2.27%)
Feb 05, 2015 20.96 21.16 20.35 20.66 74,450 -0.12(-0.58%)
Feb 04, 2015 21.05 21.22 20.68 20.78 51,088 -0.49(-2.30%)
Feb 03, 2015 20.86 21.66 20.82 21.27 56,347 +0.65(+3.15%)
Feb 02, 2015 20.20 20.78 20.20 20.62 43,942 +0.43(+2.13%)
Jan 30, 2015 19.88 20.64 19.81 20.19 99,526 -0.14(-0.69%)
Jan 29, 2015 20.00 20.37 19.55 20.33 30,312 +0.22(+1.09%)
Jan 28, 2015 21.44 21.59 19.98 20.11 42,486 -1.55(-7.16%)
Jan 27, 2015 21.65 22.13 21.56 21.66 29,460 -0.35(-1.59%)
Jan 26, 2015 21.92 22.27 21.77 22.01 31,408 +0.01(+0.05%)
Jan 23, 2015 21.57 22.11 21.22 22.00 31,722 +0.44(+2.04%)
Jan 22, 2015 21.27 21.62 20.84 21.56 29,628 +0.43(+2.04%)
Jan 21, 2015 20.60 21.38 20.60 21.13 39,375 +0.51(+2.47%)
Jan 20, 2015 20.42 20.86 19.71 20.62 36,213 +0.00(+0.00%)
Jan 16, 2015 19.35 20.63 19.35 20.62 39,677 +1.13(+5.80%)
Jan 15, 2015 20.39 20.43 19.45 19.49 35,368 -0.74(-3.66%)
Jan 14, 2015 19.56 20.40 19.55 20.23 31,075 +0.44(+2.22%)
Jan 13, 2015 19.68 20.20 19.47 19.79 48,401 +0.09(+0.46%)
Jan 12, 2015 20.21 20.21 19.10 19.70 37,508 -0.58(-2.86%)
Jan 09, 2015 20.80 20.86 19.88 20.28 56,966 -0.58(-2.78%)
Jan 08, 2015 21.23 21.62 20.72 20.86 51,545 -0.21(-1.00%)
Jan 07, 2015 21.32 21.37 20.49 21.07 34,683 -0.10(-0.47%)
Jan 06, 2015 22.21 22.48 21.00 21.17 50,916 -1.09(-4.90%)
Jan 05, 2015 22.87 22.87 22.02 22.26 43,266 -0.73(-3.18%)
Jan 02, 2015 22.99 23.37 22.71 22.99 31,031 -0.05(-0.22%)
Dec 31, 2014 23.04 23.04 23.04 23.04 70,000 -0.08(-0.35%)
Dec 30, 2014 23.02 23.26 23.01 23.12 26,008 -0.13(-0.56%)
Dec 29, 2014 22.63 23.30 22.63 23.25 34,510 +0.69(+3.06%)
Dec 26, 2014 22.25 22.78 22.22 22.56 26,272 +0.30(+1.35%)
Dec 24, 2014 22.03 22.26 22.26 22.26 26,600 +0.04(+0.18%)
Dec 23, 2014 22.29 22.61 22.05 22.22 29,495 +0.16(+0.73%)
Dec 22, 2014 21.81 22.34 21.48 22.06 30,863 -0.05(-0.23%)
Dec 19, 2014 22.06 22.50 21.91 22.11 156,839 +0.05(+0.23%)
Dec 18, 2014 21.93 22.25 21.62 22.06 88,428 +0.56(+2.60%)
Dec 17, 2014 21.23 21.85 21.23 21.50 125,916 +0.27(+1.27%)
Dec 16, 2014 21.24 21.80 20.66 21.23 86,019 -0.18(-0.84%)
Dec 15, 2014 21.83 22.04 21.28 21.41 42,749 -0.49(-2.24%)
Dec 12, 2014 21.50 22.13 21.37 21.90 54,297 -0.04(-0.18%)
Dec 11, 2014 22.50 22.83 21.88 21.94 46,013 -0.57(-2.53%)
Dec 10, 2014 22.93 23.19 22.50 22.51 52,031 -0.73(-3.14%)
Dec 09, 2014 21.71 23.33 21.71 23.24 53,437 +1.44(+6.61%)
Dec 08, 2014 23.19 23.19 21.65 21.80 64,021 -1.59(-6.80%)
Dec 05, 2014 22.93 23.89 22.93 23.39 27,523 +0.36(+1.56%)
Dec 04, 2014 22.68 23.46 22.49 23.03 25,824 +0.20(+0.88%)
Dec 03, 2014 22.55 23.36 22.12 22.83 25,483 +0.50(+2.24%)
Dec 02, 2014 22.00 22.61 22.00 22.33 56,162 +0.30(+1.36%)
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.