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

Natural Gas Services Group (NY: NGS )

24.17 -0.10 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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, 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%)
Nov 03, 2003 5.760 5.790 5.790 5.790 1,700 +0.09(+1.58%)
Oct 31, 2003 5.650 5.700 5.650 5.700 3,100 -0.10(-1.72%)
Oct 30, 2003 5.880 5.850 5.800 5.800 16,300 -0.08(-1.36%)
Oct 29, 2003 5.830 5.890 5.750 5.880 6,900 +0.14(+2.44%)
Oct 28, 2003 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Oct 27, 2003 5.900 5.900 5.740 5.740 8,700 -0.16(-2.71%)
Oct 24, 2003 5.910 5.910 5.890 5.900 7,500 +0.00(+0.00%)
Oct 23, 2003 6.000 6.000 5.900 5.900 5,100 -0.05(-0.84%)
Oct 22, 2003 5.900 5.950 5.900 5.950 12,100 +0.04(+0.68%)
Oct 21, 2003 5.910 5.910 5.910 5.910 100 +0.01(+0.17%)
Oct 20, 2003 5.900 5.900 5.900 5.900 2,000 -0.06(-1.01%)
Oct 17, 2003 5.960 5.960 5.960 5.960 100 +0.06(+1.02%)
Oct 16, 2003 5.900 5.900 5.900 5.900 900 -0.10(-1.67%)
Oct 15, 2003 6.100 6.100 6.000 6.000 1,600 -0.10(-1.64%)
Oct 14, 2003 6.150 6.150 6.100 6.100 3,200 -0.01(-0.16%)
Oct 13, 2003 6.150 6.150 6.110 6.110 1,600 -0.04(-0.65%)
Oct 10, 2003 6.150 6.150 6.110 6.150 8,400 +0.05(+0.82%)
Oct 09, 2003 5.850 6.060 5.850 6.100 8,000 +0.09(+1.50%)
Oct 08, 2003 6.150 6.010 6.010 6.010 3,000 -0.14(-2.28%)
Oct 07, 2003 5.970 6.150 6.150 6.150 6,200 +0.18(+3.02%)
Oct 06, 2003 6.050 6.050 5.800 5.970 12,700 -0.18(-2.93%)
Oct 03, 2003 6.000 6.150 6.100 6.150 19,100 +0.20(+3.36%)
Oct 02, 2003 5.900 5.950 5.900 5.950 5,400 -0.04(-0.67%)
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.