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 31, 2016 20.31 20.89 20.13 20.27 170,374 -0.09(-0.44%)
May 27, 2016 20.55 20.36 20.36 20.36 66,700 -0.19(-0.92%)
May 26, 2016 22.25 22.29 20.52 20.55 47,679 -1.60(-7.22%)
May 25, 2016 22.01 22.60 22.01 22.15 20,331 +0.31(+1.42%)
May 24, 2016 21.84 21.94 21.65 21.84 35,002 +0.02(+0.09%)
May 23, 2016 21.73 22.09 21.73 21.82 12,300 -0.06(-0.27%)
May 20, 2016 21.81 21.95 21.48 21.88 15,187 +0.22(+1.02%)
May 19, 2016 21.99 21.99 21.33 21.66 21,727 -0.43(-1.95%)
May 18, 2016 22.01 22.76 21.74 22.09 33,840 +0.07(+0.32%)
May 17, 2016 22.88 22.88 21.88 22.02 39,124 -0.80(-3.51%)
May 16, 2016 22.11 23.11 22.11 22.82 31,886 +0.90(+4.11%)
May 13, 2016 22.26 22.69 21.81 21.92 19,336 -0.50(-2.23%)
May 12, 2016 22.19 22.50 21.78 22.42 21,860 +0.44(+2.00%)
May 11, 2016 22.20 22.43 21.96 21.98 31,216 -0.27(-1.21%)
May 10, 2016 21.96 22.27 21.77 22.25 32,149 +0.27(+1.23%)
May 09, 2016 23.10 23.10 21.81 21.98 76,471 -1.09(-4.72%)
May 06, 2016 24.52 24.93 22.86 23.07 53,421 -1.54(-6.26%)
May 05, 2016 24.58 25.54 24.36 24.61 103,092 +0.31(+1.28%)
May 04, 2016 22.65 24.39 22.34 24.30 140,697 +1.68(+7.43%)
May 03, 2016 22.72 23.30 22.35 22.62 22,829 -0.45(-1.95%)
May 02, 2016 23.10 23.11 22.69 23.07 21,445 +0.08(+0.35%)
Apr 29, 2016 22.84 23.43 22.61 22.99 27,940 +0.18(+0.79%)
Apr 28, 2016 22.77 23.23 22.53 22.81 22,384 -0.12(-0.52%)
Apr 27, 2016 22.98 23.40 22.30 22.93 15,949 +0.03(+0.13%)
Apr 26, 2016 22.29 23.12 21.95 22.90 40,086 +0.63(+2.83%)
Apr 25, 2016 22.60 22.65 22.05 22.27 17,976 -0.46(-2.02%)
Apr 22, 2016 22.36 22.93 22.36 22.73 19,532 +0.47(+2.11%)
Apr 21, 2016 22.82 22.85 22.18 22.26 32,898 -0.49(-2.15%)
Apr 20, 2016 22.62 23.12 22.51 22.75 26,751 +0.10(+0.44%)
Apr 19, 2016 22.24 22.86 22.24 22.65 18,335 +0.48(+2.17%)
Apr 18, 2016 21.55 22.24 21.51 22.17 42,450 +0.30(+1.37%)
Apr 15, 2016 21.90 22.00 21.73 21.87 35,996 -0.15(-0.68%)
Apr 14, 2016 22.07 22.33 21.65 22.02 41,472 -0.01(-0.05%)
Apr 13, 2016 21.84 22.08 21.66 22.03 54,669 +0.10(+0.46%)
Apr 12, 2016 20.95 22.02 20.89 21.93 44,290 +0.89(+4.23%)
Apr 11, 2016 21.20 21.45 20.95 21.04 67,937 -0.17(-0.80%)
Apr 08, 2016 21.34 21.40 21.02 21.21 40,062 +0.28(+1.34%)
Apr 07, 2016 20.83 21.31 20.78 20.93 62,322 +0.05(+0.24%)
Apr 06, 2016 20.43 21.12 19.82 20.88 38,369 +0.49(+2.40%)
Apr 05, 2016 20.74 21.12 20.29 20.39 36,271 -0.40(-1.92%)
Apr 04, 2016 21.19 21.25 20.65 20.79 51,540 -0.23(-1.09%)
Apr 01, 2016 21.40 21.40 20.55 21.02 55,561 -0.61(-2.82%)
Mar 31, 2016 21.69 21.95 21.41 21.63 55,697 -0.05(-0.23%)
Mar 30, 2016 21.81 22.44 21.63 21.68 71,702 -0.08(-0.37%)
Mar 29, 2016 20.87 21.84 20.64 21.76 42,730 +0.60(+2.84%)
Mar 28, 2016 21.30 21.40 20.56 21.16 47,341 -0.22(-1.03%)
Mar 24, 2016 21.10 21.38 21.38 21.38 44,900 +0.18(+0.85%)
Mar 23, 2016 21.10 21.58 20.92 21.20 64,141 -0.09(-0.42%)
Mar 22, 2016 21.57 21.70 21.16 21.29 123,856 -0.13(-0.61%)
Mar 21, 2016 21.47 21.55 20.86 21.42 47,763 -0.18(-0.83%)
Mar 18, 2016 21.64 21.70 20.63 21.60 136,550 -0.08(-0.37%)
Mar 17, 2016 21.10 22.00 20.71 21.68 34,768 +0.59(+2.80%)
Mar 16, 2016 20.83 21.28 20.04 21.09 46,441 +0.27(+1.30%)
Mar 15, 2016 20.29 20.94 20.28 20.82 60,103 +0.33(+1.61%)
Mar 14, 2016 20.15 20.70 20.00 20.49 42,775 +0.20(+0.99%)
Mar 11, 2016 20.29 21.70 20.02 20.29 110,690 +0.14(+0.69%)
Mar 10, 2016 19.71 20.32 19.20 20.15 125,832 +0.84(+4.35%)
Mar 09, 2016 19.32 19.50 18.76 19.31 64,028 +0.24(+1.26%)
Mar 08, 2016 19.27 19.57 18.85 19.07 221,058 -0.43(-2.21%)
Mar 07, 2016 18.91 20.12 18.91 19.50 75,082 +0.52(+2.74%)
Mar 04, 2016 19.35 19.59 18.67 18.98 31,142 -0.20(-1.04%)
Mar 03, 2016 19.29 19.66 18.97 19.18 25,785 +0.36(+1.91%)
Mar 02, 2016 18.14 18.82 18.00 18.82 28,839 +0.67(+3.69%)
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.