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 (%)
May 30, 2008 27.17 27.87 27.17 27.35 91,372 -0.07(-0.26%)
May 29, 2008 27.49 27.82 26.87 27.42 89,168 +0.00(+0.00%)
May 28, 2008 26.87 27.42 26.25 27.42 147,824 -0.13(-0.47%)
May 27, 2008 27.47 27.65 26.40 27.55 122,857 -0.30(-1.08%)
May 26, 2008 29.18 29.18 27.04 27.85 0 +0.00(+0.00%)
May 23, 2008 29.18 29.18 27.04 27.85 264,297 -1.10(-3.80%)
May 22, 2008 28.89 29.57 28.03 28.95 183,814 +0.15(+0.52%)
May 21, 2008 29.71 31.76 28.79 28.80 567,189 -0.81(-2.74%)
May 20, 2008 26.49 29.68 26.20 29.61 389,733 +3.21(+12.16%)
May 19, 2008 25.50 26.75 25.50 26.40 148,385 +0.90(+3.53%)
May 16, 2008 25.56 25.97 25.22 25.50 110,315 -0.18(-0.70%)
May 15, 2008 26.67 26.75 24.94 25.68 309,326 -0.71(-2.69%)
May 14, 2008 26.35 27.17 26.20 26.39 144,682 -0.14(-0.53%)
May 13, 2008 26.76 26.99 25.75 26.53 111,285 +0.09(+0.34%)
May 12, 2008 26.82 27.00 26.01 26.44 151,603 -0.42(-1.56%)
May 09, 2008 26.39 26.86 25.80 26.86 60,693 +0.46(+1.74%)
May 08, 2008 26.51 26.88 25.60 26.40 99,388 +0.30(+1.15%)
May 07, 2008 26.82 27.11 25.65 26.10 186,178 -0.40(-1.51%)
May 06, 2008 26.69 27.75 26.00 26.50 238,152 +0.36(+1.38%)
May 05, 2008 25.21 26.45 25.03 26.14 245,171 +0.50(+1.95%)
May 02, 2008 23.89 25.64 23.50 25.64 161,448 +1.54(+6.39%)
May 01, 2008 24.95 25.64 23.69 24.10 213,987 -0.80(-3.21%)
Apr 30, 2008 25.49 25.87 24.00 24.90 296,538 -0.47(-1.85%)
Apr 29, 2008 27.09 27.51 25.00 25.37 203,528 -2.09(-7.61%)
Apr 28, 2008 27.95 28.41 26.85 27.46 179,212 -0.27(-0.97%)
Apr 25, 2008 27.23 27.97 26.06 27.73 125,114 +0.49(+1.80%)
Apr 24, 2008 27.72 27.72 25.59 27.24 222,754 -0.46(-1.66%)
Apr 23, 2008 29.30 29.70 26.88 27.70 360,918 -0.89(-3.11%)
Apr 22, 2008 29.34 29.70 28.40 28.59 197,869 -0.61(-2.09%)
Apr 21, 2008 29.39 29.50 28.50 29.20 386,744 +0.39(+1.35%)
Apr 18, 2008 27.57 29.72 26.76 28.81 449,396 +1.71(+6.31%)
Apr 17, 2008 28.21 28.21 27.00 27.10 172,561 -0.75(-2.69%)
Apr 16, 2008 27.11 28.28 26.00 27.85 461,502 +0.50(+1.83%)
Apr 15, 2008 28.51 29.02 26.68 27.35 370,893 -1.39(-4.84%)
Apr 14, 2008 25.16 28.74 25.01 28.74 333,688 +3.44(+13.60%)
Apr 11, 2008 25.17 25.35 25.02 25.30 52,613 -0.16(-0.63%)
Apr 10, 2008 25.26 25.75 25.03 25.46 73,900 +0.05(+0.20%)
Apr 09, 2008 25.71 25.83 25.06 25.41 70,500 +0.10(+0.40%)
Apr 08, 2008 25.01 25.97 25.00 25.31 180,657 -0.02(-0.08%)
Apr 07, 2008 26.30 26.76 24.65 25.33 320,045 +0.13(+0.52%)
Apr 04, 2008 23.81 26.10 23.26 25.20 358,365 +1.33(+5.57%)
Apr 03, 2008 23.35 23.97 22.21 23.87 155,635 +0.69(+2.98%)
Apr 02, 2008 22.30 23.18 22.00 23.18 135,450 +0.90(+4.03%)
Apr 01, 2008 22.00 22.28 21.60 22.28 103,625 +0.45(+2.06%)
Mar 31, 2008 21.11 22.10 21.03 21.83 115,719 +0.72(+3.41%)
Mar 28, 2008 21.20 21.27 20.54 21.11 63,521 +0.16(+0.76%)
Mar 27, 2008 20.99 21.10 20.48 20.95 49,100 +0.27(+1.31%)
Mar 26, 2008 20.75 20.97 20.11 20.68 90,600 -0.07(-0.34%)
Mar 25, 2008 20.13 21.00 19.75 20.75 67,249 +0.44(+2.17%)
Mar 24, 2008 19.19 21.41 18.39 20.31 150,328 +1.12(+5.84%)
Mar 21, 2008 19.01 19.43 18.59 19.19 112,330 +0.00(+0.00%)
Mar 20, 2008 19.01 19.43 18.59 19.19 112,330 -0.23(-1.18%)
Mar 19, 2008 21.04 21.04 19.02 19.42 106,918 -1.06(-5.15%)
Mar 18, 2008 20.53 21.11 20.00 20.48 121,304 -0.12(-0.61%)
Mar 17, 2008 20.61 21.20 20.51 20.60 102,123 -0.57(-2.69%)
Mar 14, 2008 21.10 21.70 20.53 21.17 125,185 +0.02(+0.09%)
Mar 13, 2008 21.00 21.50 20.20 21.15 74,650 -0.08(-0.38%)
Mar 12, 2008 20.73 21.60 20.51 21.23 107,500 +0.33(+1.58%)
Mar 11, 2008 19.91 21.50 19.91 20.90 176,570 +1.20(+6.09%)
Mar 10, 2008 20.60 20.60 18.85 19.70 247,280 -0.67(-3.29%)
Mar 07, 2008 21.65 21.75 19.90 20.37 249,101 -1.33(-6.13%)
Mar 06, 2008 22.34 22.34 21.39 21.70 139,302 -0.60(-2.69%)
Mar 05, 2008 22.69 22.74 22.10 22.30 164,858 -0.26(-1.15%)
Mar 04, 2008 23.88 23.88 22.00 22.56 173,900 -0.65(-2.80%)
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.