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 (%)
Aug 31, 2015 20.47 21.94 20.39 21.69 102,652 +0.80(+3.83%)
Aug 28, 2015 20.50 21.43 20.37 20.89 62,280 +0.18(+0.87%)
Aug 27, 2015 19.81 20.71 19.79 20.71 40,623 +0.94(+4.75%)
Aug 26, 2015 19.24 19.81 18.83 19.77 43,087 +0.92(+4.88%)
Aug 25, 2015 19.73 19.90 18.73 18.85 50,356 -0.14(-0.74%)
Aug 24, 2015 19.06 20.10 18.73 18.99 52,934 -1.36(-6.68%)
Aug 21, 2015 19.69 20.44 19.59 20.35 47,739 +0.31(+1.55%)
Aug 20, 2015 20.37 20.52 19.74 20.04 51,797 -0.40(-1.96%)
Aug 19, 2015 20.28 20.62 20.00 20.44 16,642 -0.22(-1.06%)
Aug 18, 2015 20.05 20.70 20.05 20.66 28,418 +0.29(+1.42%)
Aug 17, 2015 20.31 20.61 19.85 20.37 22,550 -0.06(-0.29%)
Aug 14, 2015 20.42 20.89 20.09 20.43 15,292 -0.07(-0.34%)
Aug 13, 2015 21.08 21.08 20.35 20.50 21,608 -0.61(-2.89%)
Aug 12, 2015 21.63 22.16 21.08 21.11 22,698 -0.79(-3.61%)
Aug 11, 2015 21.18 22.25 21.02 21.90 41,152 +0.39(+1.81%)
Aug 10, 2015 20.20 21.51 20.20 21.51 33,838 +1.17(+5.75%)
Aug 07, 2015 20.30 21.35 20.16 20.34 33,115 -0.27(-1.31%)
Aug 06, 2015 19.64 20.76 19.28 20.61 32,756 +1.13(+5.80%)
Aug 05, 2015 19.74 20.04 19.26 19.48 32,795 -0.10(-0.51%)
Aug 04, 2015 19.37 20.02 19.21 19.58 49,258 +0.25(+1.29%)
Aug 03, 2015 19.98 20.11 19.07 19.33 27,860 -0.79(-3.93%)
Jul 31, 2015 20.57 20.93 19.94 20.12 34,361 -0.32(-1.57%)
Jul 30, 2015 20.52 20.64 20.13 20.44 31,902 +0.02(+0.10%)
Jul 29, 2015 19.51 20.55 19.33 20.42 45,255 +0.90(+4.61%)
Jul 28, 2015 18.77 19.56 18.57 19.52 25,050 +0.74(+3.94%)
Jul 27, 2015 18.91 19.52 18.75 18.78 43,843 -0.53(-2.74%)
Jul 24, 2015 19.79 20.04 19.27 19.31 47,316 -0.60(-3.01%)
Jul 23, 2015 20.17 20.49 19.81 19.91 37,008 -0.19(-0.95%)
Jul 22, 2015 19.95 20.40 19.90 20.10 51,885 +0.04(+0.20%)
Jul 21, 2015 20.05 20.77 20.00 20.06 35,110 -0.02(-0.10%)
Jul 20, 2015 20.57 20.58 19.91 20.08 46,916 -0.66(-3.18%)
Jul 17, 2015 21.00 21.41 19.62 20.74 45,530 -0.67(-3.13%)
Jul 16, 2015 21.35 21.72 21.21 21.41 14,848 +0.05(+0.23%)
Jul 15, 2015 22.09 22.30 21.26 21.36 16,875 -1.03(-4.60%)
Jul 14, 2015 21.45 22.55 21.45 22.39 26,186 +0.64(+2.94%)
Jul 13, 2015 21.75 21.92 21.35 21.75 15,960 -0.04(-0.18%)
Jul 10, 2015 21.76 22.03 21.57 21.79 30,588 +0.23(+1.07%)
Jul 09, 2015 21.99 22.16 21.46 21.56 43,216 -0.12(-0.55%)
Jul 08, 2015 22.03 22.29 21.43 21.68 39,061 -0.47(-2.12%)
Jul 07, 2015 21.43 22.21 20.72 22.15 81,800 +0.52(+2.40%)
Jul 06, 2015 21.75 22.13 21.44 21.63 25,480 -0.28(-1.28%)
Jul 02, 2015 22.09 21.91 21.91 21.91 16,700 -0.09(-0.41%)
Jul 01, 2015 22.88 22.88 21.76 22.00 49,468 -0.82(-3.59%)
Jun 30, 2015 22.03 22.89 21.86 22.82 29,995 +0.80(+3.63%)
Jun 29, 2015 21.78 22.11 21.74 22.02 36,202 -0.05(-0.23%)
Jun 26, 2015 22.55 22.55 21.87 22.07 52,807 -0.54(-2.39%)
Jun 25, 2015 22.53 22.69 21.89 22.61 29,922 +0.26(+1.16%)
Jun 24, 2015 22.39 22.90 22.13 22.35 26,680 -0.07(-0.31%)
Jun 23, 2015 22.01 22.90 21.55 22.42 40,700 +0.21(+0.95%)
Jun 22, 2015 22.46 22.67 22.19 22.21 45,884 -0.17(-0.76%)
Jun 19, 2015 23.98 23.98 22.27 22.38 110,118 -1.60(-6.67%)
Jun 18, 2015 23.19 24.01 22.68 23.98 55,745 +1.09(+4.76%)
Jun 17, 2015 23.18 23.61 22.79 22.89 44,138 -0.31(-1.34%)
Jun 16, 2015 23.20 23.36 23.16 23.20 43,560 +0.00(+0.00%)
Jun 15, 2015 23.02 23.50 22.47 23.20 55,362 +0.26(+1.13%)
Jun 12, 2015 23.13 23.27 22.76 22.94 30,510 -0.19(-0.82%)
Jun 11, 2015 23.96 23.96 22.91 23.13 21,112 -0.74(-3.10%)
Jun 10, 2015 23.57 24.21 23.57 23.87 25,906 +0.66(+2.84%)
Jun 09, 2015 23.76 23.76 23.13 23.21 17,448 -0.36(-1.53%)
Jun 08, 2015 23.66 23.90 23.27 23.57 13,567 -0.35(-1.46%)
Jun 05, 2015 22.89 23.96 22.83 23.92 29,458 +0.95(+4.14%)
Jun 04, 2015 23.52 23.52 22.87 22.97 22,576 -0.73(-3.08%)
Jun 03, 2015 23.20 24.00 22.95 23.70 26,037 +0.59(+2.55%)
Jun 02, 2015 23.25 23.94 23.01 23.11 39,073 -0.10(-0.43%)
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.