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 29, 2003 6.390 6.390 6.350 6.390 1,500 +0.00(+0.00%)
Aug 28, 2003 6.400 6.400 6.350 6.390 7,100 +0.03(+0.47%)
Aug 27, 2003 6.400 6.400 6.360 6.360 400 -0.04(-0.63%)
Aug 26, 2003 6.400 6.450 6.400 6.400 4,700 +0.05(+0.79%)
Aug 25, 2003 6.350 6.450 6.350 6.350 5,700 +0.00(+0.00%)
Aug 22, 2003 6.300 6.350 6.200 6.350 7,600 -0.04(-0.63%)
Aug 21, 2003 6.400 6.400 6.300 6.390 3,300 -0.01(-0.16%)
Aug 20, 2003 6.390 6.400 6.390 6.400 3,100 +0.01(+0.16%)
Aug 19, 2003 6.400 6.400 6.300 6.390 3,200 -0.01(-0.16%)
Aug 18, 2003 6.290 6.400 6.290 6.400 9,500 +0.11(+1.75%)
Aug 15, 2003 6.290 6.290 6.290 6.290 400 +0.08(+1.29%)
Aug 14, 2003 6.210 6.230 6.210 6.210 8,600 -0.04(-0.64%)
Aug 13, 2003 6.260 6.260 6.100 6.250 6,400 -0.15(-2.34%)
Aug 12, 2003 6.390 6.400 6.300 6.400 1,400 -0.05(-0.78%)
Aug 11, 2003 6.510 6.550 6.450 6.450 3,100 -0.06(-0.92%)
Aug 08, 2003 6.480 6.510 6.400 6.510 6,900 +0.02(+0.31%)
Aug 07, 2003 6.200 6.520 6.200 6.490 13,500 +0.29(+4.68%)
Aug 06, 2003 6.600 6.600 6.200 6.200 9,100 -0.40(-6.06%)
Aug 05, 2003 6.560 6.630 6.510 6.600 3,600 +0.02(+0.30%)
Aug 04, 2003 6.550 6.640 6.520 6.580 5,400 -0.02(-0.30%)
Aug 01, 2003 6.400 6.650 6.280 6.600 7,600 +0.16(+2.48%)
Jul 31, 2003 6.710 6.730 6.350 6.440 14,400 -0.26(-3.88%)
Jul 30, 2003 6.740 6.750 6.650 6.700 13,300 -0.04(-0.59%)
Jul 29, 2003 6.600 6.750 6.600 6.740 20,800 +0.10(+1.51%)
Jul 28, 2003 6.500 6.690 6.410 6.640 20,800 +0.34(+5.40%)
Jul 25, 2003 6.240 6.340 6.220 6.300 8,700 +0.14(+2.27%)
Jul 24, 2003 5.950 6.160 5.950 6.160 4,500 +0.21(+3.53%)
Jul 23, 2003 5.940 5.990 5.850 5.950 2,600 +0.10(+1.71%)
Jul 22, 2003 5.800 5.880 5.800 5.850 3,500 +0.05(+0.86%)
Jul 21, 2003 5.660 5.950 5.660 5.800 16,200 -0.11(-1.86%)
Jul 18, 2003 5.910 6.030 5.910 5.910 2,400 -0.09(-1.50%)
Jul 17, 2003 5.900 6.000 5.750 6.000 17,300 +0.00(+0.00%)
Jul 16, 2003 6.200 6.300 5.900 6.000 9,400 -0.20(-3.23%)
Jul 15, 2003 6.250 6.340 6.200 6.200 4,900 -0.04(-0.64%)
Jul 14, 2003 6.250 6.260 6.240 6.240 1,200 +0.00(+0.00%)
Jul 11, 2003 6.000 6.320 5.990 6.240 19,700 +0.24(+4.00%)
Jul 10, 2003 5.940 6.010 5.900 6.000 16,500 +0.06(+1.01%)
Jul 09, 2003 5.740 5.940 5.740 5.940 7,500 +0.34(+6.07%)
Jul 08, 2003 5.790 5.790 5.450 5.600 27,300 -0.18(-3.11%)
Jul 07, 2003 5.750 5.810 5.650 5.780 8,300 +0.02(+0.35%)
Jul 03, 2003 5.810 5.810 5.760 5.760 1,500 -0.05(-0.86%)
Jul 02, 2003 6.090 6.090 5.800 5.810 12,000 -0.29(-4.75%)
Jul 01, 2003 5.600 6.100 5.550 6.100 28,500 +0.50(+8.93%)
Jun 30, 2003 5.970 5.970 5.600 5.600 4,200 -0.28(-4.76%)
Jun 27, 2003 5.750 5.900 5.600 5.880 24,600 +0.08(+1.38%)
Jun 26, 2003 5.810 6.050 5.790 5.800 10,700 -0.10(-1.69%)
Jun 25, 2003 6.090 6.090 5.860 5.900 6,100 -0.15(-2.48%)
Jun 24, 2003 5.850 6.080 5.850 6.050 19,600 +0.05(+0.83%)
Jun 23, 2003 6.550 6.550 5.750 6.000 31,000 -0.45(-6.98%)
Jun 20, 2003 6.650 6.650 6.400 6.450 20,400 +0.00(+0.00%)
Jun 19, 2003 6.000 6.450 5.900 6.450 21,600 +0.27(+4.37%)
Jun 18, 2003 6.500 6.540 5.940 6.180 37,200 -0.32(-4.92%)
Jun 17, 2003 6.600 6.790 6.500 6.500 36,400 -0.09(-1.37%)
Jun 16, 2003 6.700 7.250 6.500 6.590 133,100 +0.14(+2.17%)
Jun 13, 2003 6.240 6.450 5.900 6.450 48,300 +0.41(+6.79%)
Jun 12, 2003 5.850 6.100 5.760 6.040 55,900 +0.44(+7.86%)
Jun 11, 2003 5.650 5.850 5.100 5.600 91,400 +0.20(+3.70%)
Jun 10, 2003 4.980 5.430 4.900 5.400 36,600 +0.50(+10.20%)
Jun 09, 2003 4.840 5.080 4.750 4.900 26,400 +0.06(+1.24%)
Jun 06, 2003 4.590 4.850 4.590 4.840 11,300 +0.24(+5.22%)
Jun 05, 2003 4.500 4.600 4.400 4.600 68,800 +0.25(+5.75%)
Jun 04, 2003 4.250 4.360 4.250 4.350 8,800 +0.14(+3.33%)
Jun 03, 2003 4.250 4.250 4.210 4.210 2,100 -0.07(-1.64%)
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.