Skip to main content

Natural Gas Services Group (NY: NGS )

23.79 -0.38 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.40 19.50 19.00 19.34 156,267 +0.04(+0.21%)
Feb 25, 2011 18.76 19.31 18.68 19.30 62,954 +0.64(+3.43%)
Feb 24, 2011 18.60 18.77 18.47 18.66 46,231 +0.11(+0.59%)
Feb 23, 2011 18.56 19.00 18.53 18.55 58,584 +0.05(+0.27%)
Feb 22, 2011 18.39 18.56 18.31 18.50 58,271 +0.03(+0.16%)
Feb 18, 2011 18.47 18.63 18.31 18.47 38,827 -0.03(-0.16%)
Feb 17, 2011 18.19 18.50 18.10 18.50 41,652 +0.26(+1.43%)
Feb 16, 2011 18.10 18.25 18.00 18.24 37,997 +0.25(+1.39%)
Feb 15, 2011 18.07 18.21 17.96 17.99 42,949 -0.07(-0.39%)
Feb 14, 2011 18.01 18.50 18.00 18.06 38,295 +0.00(+0.00%)
Feb 11, 2011 18.06 18.28 17.98 18.06 48,602 -0.13(-0.71%)
Feb 10, 2011 18.03 18.27 17.93 18.19 42,902 +0.09(+0.50%)
Feb 09, 2011 18.15 18.31 17.92 18.10 49,124 -0.13(-0.71%)
Feb 08, 2011 17.93 18.23 17.87 18.23 105,334 +0.24(+1.33%)
Feb 07, 2011 17.91 18.23 17.90 17.99 46,732 +0.09(+0.50%)
Feb 04, 2011 17.90 18.00 17.75 17.90 75,245 -0.08(-0.44%)
Feb 03, 2011 18.00 18.00 17.51 17.98 35,514 -0.02(-0.11%)
Feb 02, 2011 18.11 18.16 17.90 18.00 24,661 -0.08(-0.44%)
Feb 01, 2011 18.09 18.25 17.82 18.08 65,000 +0.22(+1.23%)
Jan 31, 2011 17.64 18.11 17.64 17.86 35,719 +0.29(+1.65%)
Jan 28, 2011 18.15 18.15 17.51 17.57 64,258 -0.58(-3.20%)
Jan 27, 2011 18.28 18.47 18.07 18.15 23,546 -0.10(-0.55%)
Jan 26, 2011 17.95 18.43 17.95 18.25 31,438 +0.36(+2.01%)
Jan 25, 2011 17.71 17.92 17.69 17.89 30,579 +0.08(+0.45%)
Jan 24, 2011 17.55 17.90 17.52 17.81 34,277 +0.21(+1.19%)
Jan 21, 2011 18.12 18.27 17.57 17.60 45,648 -0.41(-2.28%)
Jan 20, 2011 18.13 18.21 17.85 18.01 149,248 -0.30(-1.64%)
Jan 19, 2011 18.70 18.71 18.15 18.31 55,372 -0.39(-2.09%)
Jan 18, 2011 18.86 18.91 18.70 18.70 40,870 -0.24(-1.27%)
Jan 14, 2011 18.83 18.96 18.70 18.94 33,999 +0.13(+0.69%)
Jan 13, 2011 18.73 18.98 18.71 18.81 34,136 +0.02(+0.11%)
Jan 12, 2011 18.05 18.80 17.75 18.79 344,066 +0.95(+5.33%)
Jan 11, 2011 17.92 18.16 17.70 17.84 70,121 +0.07(+0.39%)
Jan 10, 2011 17.74 17.89 17.53 17.77 56,240 +0.03(+0.17%)
Jan 07, 2011 17.55 17.75 17.50 17.74 82,493 +0.19(+1.08%)
Jan 06, 2011 18.13 18.17 17.50 17.55 76,660 -0.55(-3.04%)
Jan 05, 2011 18.10 18.17 17.71 18.10 53,912 +0.03(+0.17%)
Jan 04, 2011 18.81 18.81 17.88 18.07 123,903 -0.74(-3.93%)
Jan 03, 2011 19.12 19.34 18.58 18.81 96,222 -0.10(-0.53%)
Dec 31, 2010 19.19 19.22 18.90 18.91 36,514 -0.30(-1.56%)
Dec 30, 2010 19.25 19.48 19.20 19.21 31,285 -0.11(-0.57%)
Dec 29, 2010 19.79 19.85 19.29 19.32 36,613 -0.40(-2.03%)
Dec 28, 2010 19.37 19.86 19.28 19.72 46,797 +0.44(+2.28%)
Dec 27, 2010 19.18 19.34 19.06 19.28 26,907 +0.08(+0.42%)
Dec 23, 2010 19.25 19.63 19.20 19.20 105,287 +0.05(+0.26%)
Dec 22, 2010 19.22 19.49 19.10 19.15 57,250 +0.07(+0.37%)
Dec 21, 2010 19.00 19.51 19.00 19.08 126,161 +0.32(+1.71%)
Dec 20, 2010 18.41 18.95 18.30 18.76 80,106 +0.51(+2.79%)
Dec 17, 2010 18.00 18.33 17.98 18.25 79,117 +0.17(+0.94%)
Dec 16, 2010 17.46 18.10 17.31 18.08 36,762 +0.63(+3.61%)
Dec 15, 2010 17.66 17.86 17.29 17.45 39,449 -0.19(-1.08%)
Dec 14, 2010 17.61 17.90 17.57 17.64 33,334 +0.10(+0.57%)
Dec 13, 2010 18.17 18.47 17.51 17.54 67,664 -0.46(-2.56%)
Dec 10, 2010 17.77 18.00 17.50 18.00 34,924 +0.33(+1.87%)
Dec 09, 2010 18.35 18.35 17.42 17.67 96,933 -0.43(-2.38%)
Dec 08, 2010 17.49 18.15 17.49 18.10 111,526 +0.78(+4.50%)
Dec 07, 2010 16.65 17.54 16.64 17.32 248,457 +1.16(+7.18%)
Dec 06, 2010 16.12 16.63 16.01 16.16 206,837 +0.22(+1.38%)
Dec 03, 2010 16.31 16.60 15.83 15.94 50,242 -0.51(-3.10%)
Dec 02, 2010 16.40 16.50 16.30 16.45 21,233 -0.02(-0.12%)
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.