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 (%)
Mar 28, 2024 19.81 19.92 19.18 19.43 52,930 -0.33(-1.67%)
Mar 27, 2024 19.68 20.15 19.40 19.76 55,228 +0.08(+0.41%)
Mar 26, 2024 19.46 19.71 19.00 19.68 91,588 +0.33(+1.71%)
Mar 25, 2024 18.68 19.64 18.25 19.35 109,555 +0.76(+4.09%)
Mar 22, 2024 18.40 18.72 18.25 18.59 39,363 +0.27(+1.47%)
Mar 21, 2024 18.39 18.39 17.91 18.32 37,043 +0.15(+0.83%)
Mar 20, 2024 17.76 18.17 17.46 18.17 54,563 +0.40(+2.25%)
Mar 19, 2024 16.87 17.81 16.87 17.77 46,540 +0.84(+4.96%)
Mar 18, 2024 17.60 17.67 16.93 16.93 47,644 -0.66(-3.75%)
Mar 15, 2024 17.91 18.16 17.45 17.59 89,530 -0.15(-0.85%)
Mar 14, 2024 17.82 17.98 17.59 17.74 38,340 -0.06(-0.34%)
Mar 13, 2024 17.68 18.03 17.49 17.80 39,201 +0.44(+2.53%)
Mar 12, 2024 17.05 17.59 17.05 17.36 42,165 +0.11(+0.64%)
Mar 11, 2024 17.25 17.58 16.89 17.25 42,680 -0.18(-1.03%)
Mar 08, 2024 17.67 17.93 17.16 17.43 39,817 -0.25(-1.41%)
Mar 07, 2024 17.78 17.96 17.61 17.68 40,561 -0.10(-0.56%)
Mar 06, 2024 17.87 18.36 17.72 17.78 76,387 +0.05(+0.28%)
Mar 05, 2024 17.77 17.99 17.55 17.73 47,842 +0.02(+0.11%)
Mar 04, 2024 17.32 18.00 17.29 17.71 69,032 +0.50(+2.91%)
Mar 01, 2024 16.70 17.47 16.70 17.21 38,162 +0.48(+2.87%)
Feb 29, 2024 16.47 16.89 16.42 16.73 27,588 +0.34(+2.07%)
Feb 28, 2024 16.40 16.87 16.32 16.39 43,248 -0.16(-0.97%)
Feb 27, 2024 16.10 16.61 15.88 16.55 34,752 +0.55(+3.44%)
Feb 26, 2024 15.74 16.29 15.59 16.00 38,040 +0.06(+0.38%)
Feb 23, 2024 15.37 15.94 15.31 15.94 25,800 +0.36(+2.31%)
Feb 22, 2024 16.00 16.00 15.14 15.58 43,117 -0.47(-2.93%)
Feb 21, 2024 15.47 16.41 15.37 16.05 39,868 +0.45(+2.88%)
Feb 20, 2024 15.27 15.89 15.20 15.60 48,662 +0.15(+0.97%)
Feb 16, 2024 15.22 15.58 15.02 15.45 36,114 +0.19(+1.25%)
Feb 15, 2024 14.69 15.30 14.69 15.26 20,344 +0.47(+3.18%)
Feb 14, 2024 14.63 14.79 14.38 14.79 31,917 +0.06(+0.41%)
Feb 13, 2024 15.78 15.78 14.42 14.73 50,055 -0.51(-3.35%)
Feb 12, 2024 14.78 15.42 14.78 15.24 35,790 +0.39(+2.63%)
Feb 09, 2024 14.88 14.99 14.54 14.85 31,765 -0.05(-0.34%)
Feb 08, 2024 14.33 15.00 14.32 14.90 20,596 +0.60(+4.20%)
Feb 07, 2024 14.31 14.54 14.09 14.30 20,990 -0.21(-1.45%)
Feb 06, 2024 14.59 14.78 14.30 14.51 29,373 +0.08(+0.55%)
Feb 05, 2024 14.50 14.54 14.39 14.43 27,503 -0.25(-1.70%)
Feb 02, 2024 14.67 14.81 14.26 14.68 33,577 -0.17(-1.14%)
Feb 01, 2024 14.65 14.93 14.27 14.85 43,747 +0.23(+1.57%)
Jan 31, 2024 15.12 15.12 14.51 14.62 49,575 -0.52(-3.43%)
Jan 30, 2024 15.19 15.47 15.03 15.14 16,732 -0.26(-1.69%)
Jan 29, 2024 15.60 15.60 15.17 15.40 18,076 -0.13(-0.84%)
Jan 26, 2024 15.47 15.53 14.92 15.53 25,433 -0.05(-0.32%)
Jan 25, 2024 15.24 15.58 14.80 15.58 23,367 +0.56(+3.73%)
Jan 24, 2024 14.87 15.02 14.61 15.02 20,617 +0.12(+0.81%)
Jan 23, 2024 15.05 15.36 14.89 14.90 37,816 -0.28(-1.84%)
Jan 22, 2024 14.87 15.34 14.62 15.18 39,093 +0.42(+2.85%)
Jan 19, 2024 14.40 14.86 14.37 14.76 42,242 +0.52(+3.65%)
Jan 18, 2024 13.78 14.26 13.78 14.24 30,561 +0.36(+2.59%)
Jan 17, 2024 13.82 13.99 13.70 13.88 38,764 -0.18(-1.28%)
Jan 16, 2024 14.10 14.27 13.74 14.06 51,633 +0.01(+0.07%)
Jan 12, 2024 14.36 14.57 13.92 14.05 81,785 -0.24(-1.68%)
Jan 11, 2024 14.73 14.73 14.16 14.29 57,746 -0.38(-2.59%)
Jan 10, 2024 15.15 15.17 14.56 14.67 30,488 -0.48(-3.17%)
Jan 09, 2024 15.57 15.57 14.96 15.15 44,865 -0.34(-2.19%)
Jan 08, 2024 15.79 15.79 15.31 15.49 49,857 -0.44(-2.76%)
Jan 05, 2024 15.66 16.13 15.20 15.93 67,235 +0.51(+3.31%)
Jan 04, 2024 15.42 15.71 15.02 15.42 55,253 +0.20(+1.31%)
Jan 03, 2024 15.63 15.63 15.01 15.22 58,709 -0.44(-2.81%)
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.