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 (%)
Nov 28, 2003 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Nov 26, 2003 5.700 5.700 5.650 5.660 7,200 -0.09(-1.57%)
Nov 25, 2003 5.810 5.810 5.750 5.750 5,000 +0.00(+0.00%)
Nov 24, 2003 5.800 5.800 5.750 5.750 15,200 -0.10(-1.71%)
Nov 21, 2003 5.850 5.850 5.850 5.850 0 -0.05(-0.85%)
Nov 20, 2003 5.930 5.950 5.900 5.900 2,400 -0.05(-0.84%)
Nov 19, 2003 5.950 5.950 5.950 5.950 10,500 +0.20(+3.48%)
Nov 18, 2003 5.850 5.850 5.700 5.750 22,400 -0.06(-1.03%)
Nov 17, 2003 5.810 5.810 5.810 5.810 1,600 -0.12(-2.02%)
Nov 14, 2003 5.860 6.000 5.860 5.930 9,100 +0.08(+1.37%)
Nov 13, 2003 5.750 5.850 5.750 5.850 2,900 +0.06(+1.04%)
Nov 12, 2003 5.780 5.780 5.780 5.790 1,500 -0.03(-0.52%)
Nov 11, 2003 5.820 5.820 5.820 5.820 0 +0.02(+0.34%)
Nov 10, 2003 5.810 5.810 5.800 5.800 400 +0.00(+0.00%)
Nov 07, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Nov 06, 2003 5.800 5.800 5.800 5.800 600 +0.00(+0.00%)
Nov 05, 2003 5.820 5.800 5.800 5.800 3,100 +0.00(+0.00%)
Nov 04, 2003 5.820 5.820 5.800 5.800 1,300 +0.01(+0.17%)
Nov 03, 2003 5.760 5.790 5.790 5.790 1,700 +0.09(+1.58%)
Oct 31, 2003 5.650 5.700 5.650 5.700 3,100 -0.10(-1.72%)
Oct 30, 2003 5.880 5.850 5.800 5.800 16,300 -0.08(-1.36%)
Oct 29, 2003 5.830 5.890 5.750 5.880 6,900 +0.14(+2.44%)
Oct 28, 2003 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Oct 27, 2003 5.900 5.900 5.740 5.740 8,700 -0.16(-2.71%)
Oct 24, 2003 5.910 5.910 5.890 5.900 7,500 +0.00(+0.00%)
Oct 23, 2003 6.000 6.000 5.900 5.900 5,100 -0.05(-0.84%)
Oct 22, 2003 5.900 5.950 5.900 5.950 12,100 +0.04(+0.68%)
Oct 21, 2003 5.910 5.910 5.910 5.910 100 +0.01(+0.17%)
Oct 20, 2003 5.900 5.900 5.900 5.900 2,000 -0.06(-1.01%)
Oct 17, 2003 5.960 5.960 5.960 5.960 100 +0.06(+1.02%)
Oct 16, 2003 5.900 5.900 5.900 5.900 900 -0.10(-1.67%)
Oct 15, 2003 6.100 6.100 6.000 6.000 1,600 -0.10(-1.64%)
Oct 14, 2003 6.150 6.150 6.100 6.100 3,200 -0.01(-0.16%)
Oct 13, 2003 6.150 6.150 6.110 6.110 1,600 -0.04(-0.65%)
Oct 10, 2003 6.150 6.150 6.110 6.150 8,400 +0.05(+0.82%)
Oct 09, 2003 5.850 6.060 5.850 6.100 8,000 +0.09(+1.50%)
Oct 08, 2003 6.150 6.010 6.010 6.010 3,000 -0.14(-2.28%)
Oct 07, 2003 5.970 6.150 6.150 6.150 6,200 +0.18(+3.02%)
Oct 06, 2003 6.050 6.050 5.800 5.970 12,700 -0.18(-2.93%)
Oct 03, 2003 6.000 6.150 6.100 6.150 19,100 +0.20(+3.36%)
Oct 02, 2003 5.900 5.950 5.900 5.950 5,400 -0.04(-0.67%)
Oct 01, 2003 5.810 5.810 5.790 5.990 4,000 +0.09(+1.53%)
Sep 30, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Sep 29, 2003 5.900 5.900 5.900 5.900 5,100 +0.00(+0.00%)
Sep 26, 2003 6.000 5.900 5.760 5.900 5,400 -0.10(-1.67%)
Sep 25, 2003 6.000 6.000 6.000 6.000 2,000 +0.10(+1.69%)
Sep 24, 2003 5.970 5.900 5.900 5.900 4,600 -0.05(-0.84%)
Sep 23, 2003 6.000 6.000 6.000 5.950 2,500 -0.34(-5.41%)
Sep 22, 2003 6.100 6.290 5.910 6.290 7,800 +0.19(+3.11%)
Sep 19, 2003 6.100 6.100 6.030 6.100 26,300 -0.35(-5.43%)
Sep 18, 2003 6.380 6.450 6.450 6.450 800 +0.07(+1.10%)
Sep 17, 2003 6.400 6.400 6.400 6.380 4,000 +0.08(+1.27%)
Sep 16, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 15, 2003 6.250 6.300 6.250 6.300 5,100 -0.20(-3.08%)
Sep 12, 2003 6.410 6.500 6.410 6.500 3,200 +0.00(+0.00%)
Sep 11, 2003 6.480 6.500 6.480 6.500 5,000 +0.02(+0.31%)
Sep 10, 2003 6.520 6.520 6.480 6.480 1,500 -0.02(-0.31%)
Sep 09, 2003 6.400 6.500 6.380 6.500 8,300 +0.05(+0.78%)
Sep 08, 2003 6.540 6.540 6.450 6.450 2,500 -0.09(-1.38%)
Sep 05, 2003 6.460 6.540 6.460 6.540 4,000 +0.04(+0.62%)
Sep 04, 2003 6.540 6.540 6.430 6.500 6,300 -0.05(-0.76%)
Sep 03, 2003 6.600 6.600 6.450 6.550 13,500 -0.10(-1.50%)
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.