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 (%)
Jan 30, 2004 5.590 5.990 5.590 5.950 42,500 +0.45(+8.18%)
Jan 29, 2004 5.450 5.680 5.400 5.500 18,600 +0.07(+1.29%)
Jan 28, 2004 5.760 5.760 5.400 5.430 18,500 -0.32(-5.57%)
Jan 27, 2004 5.850 5.850 5.710 5.750 6,100 +0.00(+0.00%)
Jan 26, 2004 5.840 5.840 5.710 5.750 11,900 -0.01(-0.17%)
Jan 23, 2004 5.800 5.800 5.760 5.760 4,100 +0.04(+0.70%)
Jan 22, 2004 5.600 5.750 5.600 5.720 20,100 +0.02(+0.35%)
Jan 21, 2004 5.990 5.990 5.700 5.700 18,500 -0.25(-4.20%)
Jan 20, 2004 5.640 5.950 5.640 5.950 13,400 +0.30(+5.31%)
Jan 16, 2004 5.650 5.650 5.550 5.650 9,600 -0.03(-0.53%)
Jan 15, 2004 5.680 5.680 5.650 5.680 7,300 -0.02(-0.35%)
Jan 14, 2004 5.620 5.740 5.600 5.700 9,000 +0.01(+0.18%)
Jan 13, 2004 5.500 5.690 5.500 5.690 7,800 +0.09(+1.61%)
Jan 12, 2004 5.500 5.660 5.500 5.600 8,400 +0.00(+0.00%)
Jan 09, 2004 5.410 5.610 5.400 5.600 21,600 +0.19(+3.51%)
Jan 08, 2004 5.440 5.550 5.350 5.410 9,900 -0.09(-1.64%)
Jan 07, 2004 5.400 5.500 5.400 5.500 4,200 +0.08(+1.48%)
Jan 06, 2004 5.500 5.500 5.400 5.420 11,700 -0.08(-1.45%)
Jan 05, 2004 5.540 5.540 5.450 5.500 7,100 -0.03(-0.54%)
Jan 02, 2004 5.550 5.590 5.450 5.530 13,500 -0.02(-0.36%)
Dec 31, 2003 5.500 5.550 5.450 5.550 32,100 +0.11(+2.02%)
Dec 30, 2003 5.800 5.800 5.400 5.440 107,000 -0.54(-9.03%)
Dec 29, 2003 5.980 5.980 5.850 5.980 10,300 +0.01(+0.17%)
Dec 26, 2003 5.990 5.990 5.950 5.970 3,600 +0.01(+0.17%)
Dec 24, 2003 5.970 5.980 5.960 5.960 3,600 -0.01(-0.17%)
Dec 23, 2003 5.900 5.970 5.900 5.970 12,200 +0.02(+0.34%)
Dec 22, 2003 5.850 5.900 5.800 5.950 25,000 +0.17(+2.94%)
Dec 19, 2003 5.800 5.880 5.730 5.780 18,200 +0.09(+1.58%)
Dec 18, 2003 5.530 5.690 5.510 5.690 31,700 +0.20(+3.64%)
Dec 17, 2003 5.430 5.490 5.310 5.490 10,500 +0.06(+1.10%)
Dec 16, 2003 5.390 5.430 5.390 5.430 9,200 +0.03(+0.56%)
Dec 15, 2003 5.640 5.650 5.450 5.400 9,600 -0.19(-3.40%)
Dec 12, 2003 5.630 5.630 5.590 5.590 3,000 -0.04(-0.71%)
Dec 11, 2003 5.500 5.720 5.300 5.630 19,100 +0.00(+0.00%)
Dec 10, 2003 5.630 5.630 5.630 5.630 6,000 +0.01(+0.18%)
Dec 09, 2003 5.690 5.690 5.620 5.620 2,000 -0.09(-1.58%)
Dec 08, 2003 5.770 5.770 5.710 5.710 4,500 -0.02(-0.35%)
Dec 05, 2003 5.880 5.880 5.720 5.730 13,200 +0.18(+3.24%)
Dec 04, 2003 5.590 5.600 5.590 5.550 2,500 -0.03(-0.54%)
Dec 03, 2003 5.600 5.690 5.580 5.580 6,500 +0.05(+0.90%)
Dec 02, 2003 5.510 5.530 5.510 5.530 9,600 -0.02(-0.36%)
Dec 01, 2003 5.660 5.550 5.550 5.550 8,900 -0.11(-1.94%)
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%)
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.