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 (%)
Sep 30, 2022 10.08 10.21 10.00 10.04 17,758 -0.01(-0.10%)
Sep 29, 2022 10.41 10.41 9.930 10.05 42,763 -0.36(-3.46%)
Sep 28, 2022 9.970 10.47 9.970 10.41 22,531 +0.38(+3.79%)
Sep 27, 2022 10.19 10.19 9.910 10.03 35,231 -0.04(-0.40%)
Sep 26, 2022 9.880 10.31 9.880 10.07 78,221 -0.05(-0.49%)
Sep 23, 2022 10.09 10.21 9.860 10.12 71,565 -0.13(-1.27%)
Sep 22, 2022 10.32 10.32 10.09 10.25 22,121 -0.05(-0.49%)
Sep 21, 2022 9.940 10.57 9.938 10.30 49,420 +0.07(+0.68%)
Sep 20, 2022 10.27 10.36 10.05 10.23 22,045 -0.04(-0.39%)
Sep 19, 2022 10.14 10.35 10.02 10.27 17,874 -0.01(-0.10%)
Sep 16, 2022 9.900 10.37 9.830 10.28 226,225 +0.36(+3.63%)
Sep 15, 2022 9.980 9.980 9.715 9.920 120,567 +0.01(+0.10%)
Sep 14, 2022 10.07 10.31 9.870 9.910 35,804 -0.09(-0.90%)
Sep 13, 2022 10.05 10.36 9.980 10.00 37,060 -0.10(-0.99%)
Sep 12, 2022 10.25 10.34 10.10 10.10 35,008 -0.10(-0.98%)
Sep 09, 2022 10.04 10.34 9.970 10.20 47,472 +0.25(+2.51%)
Sep 08, 2022 10.04 10.20 9.910 9.950 23,364 -0.05(-0.50%)
Sep 07, 2022 10.36 10.36 9.900 10.00 21,301 -0.50(-4.76%)
Sep 06, 2022 10.63 10.73 10.30 10.50 32,193 -0.13(-1.22%)
Sep 02, 2022 10.58 10.82 10.26 10.63 24,121 +0.17(+1.63%)
Sep 01, 2022 11.09 11.37 10.33 10.46 38,598 -0.67(-6.02%)
Aug 31, 2022 11.30 11.51 11.03 11.13 17,919 -0.18(-1.59%)
Aug 30, 2022 11.94 12.00 11.25 11.31 29,990 -0.72(-5.99%)
Aug 29, 2022 11.88 12.15 11.88 12.03 69,768 +0.29(+2.47%)
Aug 26, 2022 11.83 12.00 11.46 11.74 39,030 +0.09(+0.77%)
Aug 25, 2022 11.73 11.88 11.65 11.65 22,564 -0.08(-0.68%)
Aug 24, 2022 11.66 11.79 11.49 11.73 35,418 +0.19(+1.65%)
Aug 23, 2022 11.89 12.45 11.42 11.54 77,590 -0.18(-1.54%)
Aug 22, 2022 10.51 11.77 10.36 11.72 73,742 +1.25(+11.94%)
Aug 19, 2022 10.20 10.47 10.06 10.47 27,291 +0.15(+1.45%)
Aug 18, 2022 10.31 10.58 10.12 10.32 69,530 +0.07(+0.68%)
Aug 17, 2022 10.14 10.52 10.02 10.25 37,486 +0.11(+1.08%)
Aug 16, 2022 10.04 10.29 9.760 10.14 48,270 +0.37(+3.79%)
Aug 15, 2022 9.750 10.02 9.700 9.770 19,838 -0.27(-2.69%)
Aug 12, 2022 10.09 10.10 9.970 10.04 15,175 -0.05(-0.50%)
Aug 11, 2022 9.960 10.12 9.960 10.09 17,564 +0.10(+1.00%)
Aug 10, 2022 9.950 10.08 9.714 9.990 15,364 +0.07(+0.71%)
Aug 09, 2022 10.00 10.12 9.920 9.920 7,394 -0.07(-0.70%)
Aug 08, 2022 9.760 10.17 9.760 9.990 20,760 +0.11(+1.11%)
Aug 05, 2022 9.660 9.980 9.620 9.880 32,520 +0.15(+1.54%)
Aug 04, 2022 9.850 9.900 9.600 9.730 22,509 -0.16(-1.62%)
Aug 03, 2022 9.840 9.900 9.520 9.890 48,025 +0.04(+0.41%)
Aug 02, 2022 9.760 10.08 9.703 9.850 64,174 +0.12(+1.23%)
Aug 01, 2022 10.13 10.15 9.650 9.730 125,503 -0.32(-3.18%)
Jul 29, 2022 9.950 10.18 9.950 10.05 142,463 +0.10(+1.01%)
Jul 28, 2022 10.28 10.28 9.930 9.950 39,953 -0.26(-2.55%)
Jul 27, 2022 10.12 10.33 9.980 10.21 36,863 +0.30(+3.03%)
Jul 26, 2022 10.26 10.30 9.900 9.910 51,802 -0.17(-1.69%)
Jul 25, 2022 9.890 10.30 9.890 10.08 35,873 +0.06(+0.60%)
Jul 22, 2022 10.09 10.16 9.880 10.02 19,233 +0.07(+0.70%)
Jul 21, 2022 10.40 10.46 9.900 9.950 21,473 -0.65(-6.13%)
Jul 20, 2022 10.89 11.01 10.39 10.60 34,727 -0.25(-2.30%)
Jul 19, 2022 10.69 10.96 10.60 10.85 18,734 +0.27(+2.55%)
Jul 18, 2022 9.890 10.68 9.890 10.58 48,204 +0.63(+6.33%)
Jul 15, 2022 9.630 10.02 9.630 9.950 24,421 +0.31(+3.22%)
Jul 14, 2022 9.800 10.04 9.530 9.640 29,654 -0.29(-2.92%)
Jul 13, 2022 9.300 9.930 9.300 9.930 68,438 +0.60(+6.43%)
Jul 12, 2022 9.570 9.580 9.110 9.330 119,550 -0.29(-3.01%)
Jul 11, 2022 9.980 9.980 9.590 9.620 60,854 -0.33(-3.32%)
Jul 08, 2022 10.05 10.10 9.860 9.950 55,538 +0.09(+0.91%)
Jul 07, 2022 9.690 10.00 9.330 9.860 78,400 +0.19(+1.96%)
Jul 06, 2022 9.960 10.04 9.215 9.670 83,879 -0.32(-3.20%)
Jul 05, 2022 10.76 10.76 9.850 9.990 62,189 -0.61(-5.75%)
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.