Skip to main content

Natural Gas Services Group (NY: NGS )

19.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.910 3.960 3.810 3.900 10,900 -0.15(-3.70%)
Mar 28, 2003 4.060 4.060 3.900 4.050 7,900 -0.10(-2.41%)
Mar 27, 2003 4.180 4.180 4.000 4.150 13,100 -0.03(-0.72%)
Mar 26, 2003 4.100 4.190 4.050 4.180 11,200 +0.00(+0.00%)
Mar 25, 2003 4.090 4.180 4.000 4.180 27,700 +0.08(+1.95%)
Mar 24, 2003 4.110 4.110 4.100 4.100 1,000 -0.05(-1.20%)
Mar 21, 2003 4.180 4.180 4.100 4.150 3,200 -0.02(-0.48%)
Mar 20, 2003 4.060 4.170 4.000 4.170 9,000 +0.08(+1.96%)
Mar 19, 2003 4.040 4.100 4.010 4.090 5,300 +0.09(+2.25%)
Mar 18, 2003 3.980 4.000 3.950 4.000 4,600 +0.01(+0.25%)
Mar 17, 2003 3.940 3.990 3.940 3.990 21,000 +0.05(+1.27%)
Mar 14, 2003 3.900 3.940 3.850 3.940 7,800 +0.04(+1.03%)
Mar 13, 2003 3.900 3.900 3.900 3.900 2,600 +0.00(+0.00%)
Mar 12, 2003 3.960 3.960 3.900 3.900 2,200 -0.05(-1.27%)
Mar 11, 2003 3.980 3.980 3.950 3.950 3,600 +0.05(+1.28%)
Mar 10, 2003 3.970 3.990 3.900 3.900 3,300 -0.07(-1.76%)
Mar 07, 2003 3.970 3.970 3.970 3.970 500 +0.06(+1.53%)
Mar 06, 2003 3.910 3.980 3.820 3.910 7,900 -0.04(-1.01%)
Mar 05, 2003 3.950 3.990 3.940 3.950 1,100 +0.05(+1.28%)
Mar 04, 2003 4.050 4.050 3.700 3.900 25,800 -0.16(-3.94%)
Mar 03, 2003 4.190 4.200 4.050 4.060 9,000 -0.13(-3.10%)
Feb 28, 2003 4.000 4.190 4.000 4.190 14,600 +0.24(+6.08%)
Feb 27, 2003 4.150 4.150 3.950 3.950 5,000 -0.15(-3.66%)
Feb 26, 2003 4.090 4.150 4.050 4.100 2,700 +0.07(+1.74%)
Feb 25, 2003 4.050 4.050 4.020 4.030 5,000 -0.02(-0.49%)
Feb 24, 2003 3.900 4.050 3.800 4.050 24,200 +0.25(+6.58%)
Feb 21, 2003 3.760 3.890 3.750 3.800 19,100 -0.05(-1.30%)
Feb 20, 2003 3.880 3.880 3.820 3.850 2,200 +0.00(+0.00%)
Feb 19, 2003 3.860 3.900 3.840 3.850 5,100 +0.00(+0.00%)
Feb 18, 2003 3.820 3.890 3.820 3.850 4,400 +0.01(+0.26%)
Feb 14, 2003 3.810 3.840 3.780 3.840 2,300 -0.04(-1.03%)
Feb 13, 2003 3.910 3.940 3.850 3.880 2,900 -0.03(-0.77%)
Feb 12, 2003 3.920 4.000 3.850 3.910 14,600 -0.06(-1.51%)
Feb 11, 2003 4.040 4.040 3.960 3.970 3,500 +0.07(+1.79%)
Feb 10, 2003 3.910 3.990 3.900 3.900 16,300 +0.00(+0.00%)
Feb 07, 2003 3.890 4.100 3.890 3.900 15,100 +0.01(+0.26%)
Feb 06, 2003 4.000 4.000 3.880 3.890 2,700 -0.07(-1.77%)
Feb 05, 2003 3.930 4.000 3.930 3.960 3,500 -0.04(-1.00%)
Feb 04, 2003 3.900 4.000 3.900 4.000 6,600 +0.06(+1.52%)
Feb 03, 2003 4.000 4.050 3.940 3.940 5,400 -0.06(-1.50%)
Jan 31, 2003 4.050 4.050 3.900 4.000 3,300 -0.01(-0.25%)
Jan 30, 2003 4.010 4.010 3.900 4.010 1,600 +0.01(+0.25%)
Jan 29, 2003 4.000 4.000 4.000 4.000 3,000 -0.10(-2.44%)
Jan 28, 2003 3.940 4.100 3.910 4.100 7,200 +0.15(+3.80%)
Jan 27, 2003 4.000 4.000 3.910 3.950 3,400 -0.04(-1.00%)
Jan 24, 2003 4.150 4.150 3.910 3.990 13,300 -0.21(-5.00%)
Jan 23, 2003 4.190 4.200 4.150 4.200 21,800 +0.05(+1.20%)
Jan 22, 2003 4.050 4.250 4.050 4.150 7,800 +0.05(+1.22%)
Jan 21, 2003 4.050 4.150 4.000 4.100 11,600 +0.10(+2.50%)
Jan 17, 2003 3.950 4.000 3.950 4.000 2,100 +0.05(+1.27%)
Jan 16, 2003 4.000 4.000 3.950 3.950 4,100 +0.00(+0.00%)
Jan 15, 2003 4.200 4.200 3.900 3.950 8,300 -0.25(-5.95%)
Jan 14, 2003 4.200 4.220 4.200 4.200 6,200 +0.00(+0.00%)
Jan 13, 2003 4.200 4.230 4.110 4.200 4,800 -0.08(-1.87%)
Jan 10, 2003 4.300 4.300 4.200 4.280 9,200 +0.03(+0.71%)
Jan 09, 2003 4.100 4.300 4.050 4.250 17,900 +0.24(+5.99%)
Jan 08, 2003 3.960 4.010 3.960 4.010 11,000 +0.05(+1.26%)
Jan 07, 2003 3.990 4.000 3.960 3.960 1,300 +0.01(+0.25%)
Jan 06, 2003 3.900 3.950 3.900 3.950 7,700 +0.05(+1.28%)
Jan 03, 2003 3.870 4.000 3.850 3.900 13,500 +0.15(+4.00%)
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.