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 (%)
Sep 30, 2015 19.85 19.94 19.03 19.30 50,546 -0.53(-2.67%)
Sep 29, 2015 19.83 20.46 19.40 19.83 30,769 +0.13(+0.66%)
Sep 28, 2015 20.09 20.09 19.56 19.70 37,778 -0.44(-2.18%)
Sep 25, 2015 20.11 21.60 19.37 20.14 74,631 +0.03(+0.15%)
Sep 24, 2015 19.84 20.47 19.26 20.11 35,881 +0.32(+1.62%)
Sep 23, 2015 20.54 20.66 19.71 19.79 35,573 -0.79(-3.84%)
Sep 22, 2015 19.94 20.79 19.94 20.58 25,769 +0.33(+1.63%)
Sep 21, 2015 20.51 20.92 20.06 20.25 16,819 +0.01(+0.05%)
Sep 18, 2015 20.55 20.55 19.71 20.24 32,242 -0.54(-2.60%)
Sep 17, 2015 21.15 21.32 20.71 20.78 33,096 -0.28(-1.33%)
Sep 16, 2015 20.53 21.31 20.15 21.06 95,739 +0.74(+3.64%)
Sep 15, 2015 19.91 20.57 19.91 20.32 16,240 +0.36(+1.80%)
Sep 14, 2015 20.25 20.43 19.30 19.96 18,181 -0.50(-2.44%)
Sep 11, 2015 20.63 21.11 19.90 20.46 36,698 -0.42(-2.01%)
Sep 10, 2015 20.78 20.98 20.49 20.88 24,245 +0.27(+1.31%)
Sep 09, 2015 20.87 21.51 20.43 20.61 32,341 -0.25(-1.20%)
Sep 08, 2015 20.52 20.95 20.09 20.86 17,976 +0.50(+2.46%)
Sep 04, 2015 20.17 20.36 20.36 20.36 13,400 -0.24(-1.17%)
Sep 03, 2015 20.59 20.95 20.47 20.60 10,608 -0.01(-0.05%)
Sep 02, 2015 20.87 20.92 20.03 20.61 24,343 -0.12(-0.58%)
Sep 01, 2015 21.21 21.54 20.59 20.73 36,450 -0.96(-4.43%)
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%)
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.