Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas Services Group (NY: NGS )

24.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2005 10.40 10.80 10.24 10.66 73,900 +0.25(+2.40%)
Feb 25, 2005 10.01 10.45 10.01 10.41 61,200 +0.44(+4.41%)
Feb 24, 2005 10.11 10.30 9.960 9.970 21,500 -0.08(-0.80%)
Feb 23, 2005 10.27 10.27 9.900 10.05 28,100 -0.07(-0.69%)
Feb 22, 2005 10.18 10.24 10.05 10.12 18,200 -0.06(-0.59%)
Feb 18, 2005 9.810 10.50 9.800 10.18 36,500 +0.29(+2.93%)
Feb 17, 2005 10.10 10.10 9.890 9.890 8,300 -0.13(-1.30%)
Feb 16, 2005 10.05 10.06 9.990 10.02 16,800 -0.03(-0.30%)
Feb 15, 2005 10.02 10.26 10.02 10.05 25,400 +0.05(+0.50%)
Feb 14, 2005 10.08 10.10 9.990 10.00 12,500 -0.02(-0.20%)
Feb 11, 2005 9.840 10.19 9.840 10.02 24,800 +0.25(+2.56%)
Feb 10, 2005 9.800 9.830 9.750 9.770 7,700 -0.02(-0.20%)
Feb 09, 2005 9.810 9.970 9.750 9.790 18,600 -0.08(-0.81%)
Feb 08, 2005 10.06 10.21 9.870 9.870 18,100 -0.28(-2.76%)
Feb 07, 2005 10.38 10.38 10.05 10.15 39,400 -0.10(-0.98%)
Feb 04, 2005 9.750 10.39 9.750 10.25 62,500 +0.51(+5.24%)
Feb 03, 2005 9.750 9.770 9.700 9.740 10,000 -0.02(-0.20%)
Feb 02, 2005 9.740 9.760 9.630 9.760 15,100 +0.05(+0.51%)
Feb 01, 2005 9.530 9.750 9.500 9.710 15,500 +0.19(+2.00%)
Jan 31, 2005 9.390 9.520 9.390 9.520 10,900 +0.08(+0.85%)
Jan 28, 2005 9.290 9.440 9.290 9.440 9,200 +0.14(+1.51%)
Jan 27, 2005 9.380 9.380 9.300 9.300 6,000 -0.08(-0.85%)
Jan 26, 2005 9.740 9.740 9.160 9.380 27,200 -0.31(-3.20%)
Jan 25, 2005 9.640 9.740 9.590 9.690 10,000 +0.05(+0.52%)
Jan 24, 2005 9.700 9.730 9.600 9.640 14,500 +0.01(+0.10%)
Jan 21, 2005 9.430 9.650 9.430 9.630 6,100 +0.22(+2.34%)
Jan 20, 2005 9.650 9.650 9.330 9.410 7,300 -0.24(-2.49%)
Jan 19, 2005 9.600 9.750 9.600 9.650 26,200 +0.03(+0.31%)
Jan 18, 2005 9.360 9.670 9.360 9.620 35,900 +0.28(+3.00%)
Jan 14, 2005 9.250 9.450 9.250 9.340 18,700 +0.12(+1.30%)
Jan 13, 2005 9.200 9.290 9.150 9.220 4,100 +0.07(+0.77%)
Jan 12, 2005 9.170 9.210 9.120 9.150 6,300 -0.10(-1.08%)
Jan 11, 2005 9.260 9.260 9.110 9.250 4,200 -0.01(-0.11%)
Jan 10, 2005 9.280 9.300 9.250 9.260 7,400 +0.00(+0.00%)
Jan 07, 2005 9.250 9.280 9.250 9.260 9,500 -0.03(-0.32%)
Jan 06, 2005 9.170 9.290 9.140 9.290 4,100 +0.12(+1.31%)
Jan 05, 2005 9.170 9.260 9.121 9.170 6,900 +0.09(+0.99%)
Jan 04, 2005 9.400 9.400 9.080 9.080 7,200 -0.18(-1.94%)
Jan 03, 2005 9.520 9.660 9.260 9.260 18,200 -0.17(-1.80%)
Dec 31, 2004 9.290 9.460 9.290 9.430 12,800 +0.06(+0.64%)
Dec 30, 2004 9.400 9.430 9.350 9.370 4,600 +0.06(+0.64%)
Dec 29, 2004 9.430 9.430 9.300 9.310 5,500 -0.05(-0.53%)
Dec 28, 2004 9.220 9.420 9.200 9.360 7,000 +0.16(+1.74%)
Dec 27, 2004 9.280 9.288 9.070 9.200 11,900 -0.10(-1.08%)
Dec 23, 2004 9.120 9.320 9.120 9.300 7,600 +0.15(+1.64%)
Dec 22, 2004 9.000 9.150 9.000 9.150 6,000 +0.12(+1.33%)
Dec 21, 2004 9.070 9.070 9.010 9.030 1,200 -0.07(-0.77%)
Dec 20, 2004 9.100 9.100 8.980 9.100 14,900 +0.04(+0.44%)
Dec 17, 2004 9.150 9.150 9.050 9.060 3,700 -0.10(-1.09%)
Dec 16, 2004 9.050 9.180 9.050 9.160 13,600 +0.13(+1.44%)
Dec 15, 2004 9.100 9.190 9.010 9.030 9,100 -0.02(-0.22%)
Dec 14, 2004 9.000 9.050 9.000 9.050 4,400 +0.01(+0.15%)
Dec 13, 2004 9.030 9.060 9.010 9.036 5,500 -0.04(-0.48%)
Dec 10, 2004 9.090 9.100 9.000 9.080 2,800 +0.08(+0.89%)
Dec 09, 2004 8.800 9.050 8.800 9.000 10,400 +0.20(+2.27%)
Dec 08, 2004 8.760 8.820 8.740 8.800 20,500 +0.05(+0.57%)
Dec 07, 2004 9.090 9.090 8.720 8.750 10,800 -0.37(-4.06%)
Dec 06, 2004 9.150 9.150 9.120 9.120 6,100 -0.01(-0.11%)
Dec 03, 2004 9.130 9.160 9.110 9.130 14,600 +0.00(+0.00%)
Dec 02, 2004 9.110 9.230 9.100 9.130 45,000 +0.02(+0.22%)
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.