Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.480 9.480 9.480 21,023 -0.17(-1.76%)
Dec 30, 2020 9.660 9.750 9.590 9.650 21,023 -0.01(-0.10%)
Dec 29, 2020 9.640 9.750 9.520 9.660 16,683 +0.03(+0.31%)
Dec 28, 2020 10.20 10.32 9.630 9.630 34,238 -0.57(-5.59%)
Dec 24, 2020 10.35 10.44 10.06 10.20 10,800 -0.11(-1.07%)
Dec 23, 2020 9.950 10.57 9.920 10.31 38,867 +0.24(+2.38%)
Dec 22, 2020 9.930 10.07 9.780 10.07 221,896 +0.15(+1.51%)
Dec 21, 2020 9.880 10.09 9.800 9.920 64,701 -0.10(-1.00%)
Dec 18, 2020 9.780 10.67 9.780 10.02 92,200 +0.28(+2.87%)
Dec 17, 2020 10.49 10.64 9.550 9.740 98,925 -0.65(-6.26%)
Dec 16, 2020 10.89 11.07 10.34 10.39 23,114 -0.57(-5.20%)
Dec 15, 2020 10.74 11.20 10.64 10.96 17,657 +0.26(+2.43%)
Dec 14, 2020 11.43 11.60 10.51 10.70 47,705 -0.75(-6.55%)
Dec 11, 2020 12.15 12.15 11.26 11.45 49,000 -0.70(-5.76%)
Dec 10, 2020 11.79 12.23 11.79 12.15 33,644 +0.28(+2.36%)
Dec 09, 2020 12.00 12.00 11.64 11.87 55,959 -0.03(-0.25%)
Dec 08, 2020 11.77 11.99 11.68 11.90 26,451 +0.12(+1.02%)
Dec 07, 2020 11.87 11.96 11.55 11.78 49,292 -0.06(-0.51%)
Dec 04, 2020 11.69 11.96 11.65 11.84 33,700 +0.18(+1.54%)
Dec 03, 2020 11.79 12.00 11.49 11.66 67,571 +0.01(+0.09%)
Dec 02, 2020 11.43 11.72 11.29 11.65 33,321 +0.31(+2.73%)
Dec 01, 2020 11.37 11.46 11.19 11.34 78,560 -0.20(-1.73%)
Nov 30, 2020 11.45 11.78 11.02 11.54 37,439 +0.09(+0.79%)
Nov 27, 2020 11.70 11.70 11.20 11.45 14,000 -0.24(-2.05%)
Nov 25, 2020 11.95 11.96 11.21 11.69 74,700 -0.01(-0.09%)
Nov 24, 2020 10.73 11.82 10.62 11.70 75,267 +0.60(+5.41%)
Nov 23, 2020 10.28 11.10 10.28 11.10 49,033 +0.87(+8.50%)
Nov 20, 2020 9.830 10.23 9.704 10.23 33,800 +0.36(+3.65%)
Nov 19, 2020 9.950 10.02 9.555 9.870 29,456 -0.13(-1.30%)
Nov 18, 2020 10.11 10.41 9.900 10.00 23,061 -0.18(-1.77%)
Nov 17, 2020 10.00 10.38 9.850 10.18 27,854 -0.01(-0.10%)
Nov 16, 2020 10.55 10.82 10.11 10.19 39,419 -0.21(-2.02%)
Nov 13, 2020 10.27 10.79 9.940 10.40 54,200 +0.05(+0.48%)
Nov 12, 2020 10.26 10.35 10.08 10.35 26,483 +0.13(+1.27%)
Nov 11, 2020 10.28 10.32 9.760 10.22 42,795 -0.06(-0.58%)
Nov 10, 2020 10.39 10.55 10.17 10.28 28,164 -0.09(-0.87%)
Nov 09, 2020 9.500 10.46 9.450 10.37 60,855 +1.11(+11.99%)
Nov 06, 2020 9.340 9.490 9.110 9.260 12,500 +0.00(+0.00%)
Nov 05, 2020 9.170 9.290 9.020 9.260 70,119 +0.24(+2.66%)
Nov 04, 2020 8.720 9.020 8.640 9.020 18,019 +0.18(+2.04%)
Nov 03, 2020 9.060 9.060 8.720 8.840 15,697 +0.02(+0.23%)
Nov 02, 2020 8.700 8.954 8.700 8.820 14,177 +0.12(+1.38%)
Oct 30, 2020 8.630 8.730 8.530 8.700 9,700 +0.03(+0.35%)
Oct 29, 2020 8.720 8.730 8.550 8.670 19,223 -0.14(-1.59%)
Oct 28, 2020 8.760 9.000 8.550 8.810 58,959 -0.19(-2.11%)
Oct 27, 2020 9.250 9.260 8.930 9.000 73,490 -0.25(-2.70%)
Oct 26, 2020 9.200 9.330 9.110 9.250 38,910 -0.09(-0.96%)
Oct 23, 2020 9.310 9.380 9.120 9.340 24,600 +0.15(+1.63%)
Oct 22, 2020 8.810 9.360 8.770 9.190 27,173 +0.41(+4.67%)
Oct 21, 2020 8.850 8.990 8.730 8.780 20,579 -0.05(-0.57%)
Oct 20, 2020 9.300 9.350 8.760 8.830 47,280 -0.52(-5.56%)
Oct 19, 2020 9.080 9.490 9.080 9.350 48,823 +0.05(+0.54%)
Oct 16, 2020 9.360 9.490 9.240 9.300 30,100 -0.14(-1.48%)
Oct 15, 2020 9.445 9.580 9.335 9.440 32,177 -0.06(-0.63%)
Oct 14, 2020 9.490 9.625 9.350 9.500 26,431 -0.02(-0.21%)
Oct 13, 2020 9.450 9.600 9.370 9.520 123,115 -0.05(-0.52%)
Oct 12, 2020 9.870 9.870 9.330 9.570 44,389 -0.23(-2.35%)
Oct 09, 2020 9.740 9.920 9.470 9.800 60,200 +0.14(+1.45%)
Oct 08, 2020 9.110 9.740 9.110 9.660 51,121 +0.52(+5.69%)
Oct 07, 2020 8.930 9.270 8.930 9.140 25,994 +0.29(+3.28%)
Oct 06, 2020 8.890 9.150 8.840 8.850 25,597 -0.15(-1.67%)
Oct 05, 2020 9.160 9.240 8.870 9.000 28,850 -0.07(-0.77%)
Oct 02, 2020 8.740 9.100 8.600 9.070 120,000 +0.19(+2.14%)
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.