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 29, 2008 26.69 26.78 25.58 25.94 68,145 -0.47(-1.78%)
Aug 28, 2008 26.46 26.83 25.60 26.41 80,093 +0.06(+0.23%)
Aug 27, 2008 26.09 26.72 25.70 26.35 121,546 +0.52(+2.01%)
Aug 26, 2008 25.25 26.92 25.00 25.83 98,069 +0.87(+3.49%)
Aug 25, 2008 25.23 26.20 24.79 24.96 75,565 -0.79(-3.07%)
Aug 22, 2008 26.93 26.93 25.55 25.75 68,472 -0.78(-2.94%)
Aug 21, 2008 26.49 27.14 26.10 26.53 108,478 +0.34(+1.30%)
Aug 20, 2008 25.89 26.28 25.30 26.19 80,953 +0.74(+2.91%)
Aug 19, 2008 24.93 25.62 24.50 25.45 65,634 +0.71(+2.87%)
Aug 18, 2008 25.60 25.80 24.65 24.74 90,406 -0.80(-3.13%)
Aug 15, 2008 24.40 25.89 24.40 25.54 0 +0.81(+3.28%)
Aug 14, 2008 24.08 24.73 23.60 24.73 90,800 +0.83(+3.47%)
Aug 13, 2008 24.06 24.32 23.50 23.90 188,756 -0.17(-0.71%)
Aug 12, 2008 23.27 24.67 23.27 24.07 112,028 +0.47(+1.99%)
Aug 11, 2008 23.19 24.03 22.95 23.60 196,389 +0.03(+0.13%)
Aug 08, 2008 22.53 23.90 21.80 23.57 249,835 +0.64(+2.79%)
Aug 07, 2008 24.40 24.40 22.81 22.93 120,987 -1.17(-4.85%)
Aug 06, 2008 22.81 24.10 22.40 24.10 96,697 +0.88(+3.79%)
Aug 05, 2008 23.03 24.40 22.52 23.22 147,062 +0.16(+0.69%)
Aug 04, 2008 24.82 25.25 23.03 23.06 206,376 -2.17(-8.60%)
Aug 01, 2008 24.97 26.20 24.87 25.23 227,545 -0.43(-1.68%)
Jul 31, 2008 26.42 26.42 24.97 25.66 125,138 -0.56(-2.14%)
Jul 30, 2008 24.75 26.41 22.01 26.22 214,563 +2.15(+8.93%)
Jul 29, 2008 24.07 24.45 23.23 24.07 124,016 +0.14(+0.59%)
Jul 28, 2008 22.76 24.42 22.39 23.93 295,393 -0.67(-2.72%)
Jul 25, 2008 24.83 25.78 24.20 24.60 183,114 -0.43(-1.72%)
Jul 24, 2008 25.40 25.93 24.65 25.03 199,339 -0.74(-2.87%)
Jul 23, 2008 26.85 26.85 25.32 25.77 193,549 -1.47(-5.40%)
Jul 22, 2008 27.51 27.70 26.51 27.24 145,378 -0.62(-2.23%)
Jul 21, 2008 26.01 27.99 26.01 27.86 133,753 +0.97(+3.61%)
Jul 18, 2008 27.32 28.37 26.33 26.89 214,076 -0.08(-0.30%)
Jul 17, 2008 28.15 29.09 25.79 26.97 272,478 -1.52(-5.34%)
Jul 16, 2008 28.72 28.96 27.51 28.49 209,656 -1.08(-3.65%)
Jul 15, 2008 29.95 30.45 29.21 29.57 220,327 -0.13(-0.44%)
Jul 14, 2008 29.47 30.88 28.99 29.70 196,481 +0.71(+2.45%)
Jul 11, 2008 27.85 29.00 26.81 28.99 182,344 +1.30(+4.69%)
Jul 10, 2008 26.86 28.10 26.46 27.69 141,135 +1.09(+4.10%)
Jul 09, 2008 26.90 28.43 26.57 26.60 169,750 -0.35(-1.30%)
Jul 08, 2008 27.13 27.51 25.10 26.95 278,554 -0.56(-2.04%)
Jul 07, 2008 27.77 28.94 26.38 27.51 257,784 -0.62(-2.20%)
Jul 04, 2008 28.61 28.88 26.70 28.13 189,391 +0.00(+0.00%)
Jul 03, 2008 28.61 28.88 26.70 28.13 189,391 -0.84(-2.90%)
Jul 02, 2008 29.51 30.46 28.80 28.97 166,225 -0.73(-2.46%)
Jul 01, 2008 30.64 31.35 29.49 29.70 149,240 -0.78(-2.56%)
Jun 30, 2008 29.30 31.20 29.10 30.48 237,428 +1.18(+4.03%)
Jun 27, 2008 29.51 30.20 28.60 29.30 1,183,509 -0.35(-1.18%)
Jun 26, 2008 29.49 30.27 29.04 29.65 130,183 +0.40(+1.37%)
Jun 25, 2008 30.61 30.65 28.43 29.25 188,866 -0.81(-2.69%)
Jun 24, 2008 31.52 31.73 29.59 30.06 179,440 -1.64(-5.17%)
Jun 23, 2008 29.57 31.70 29.20 31.70 176,873 +1.66(+5.53%)
Jun 20, 2008 29.81 30.85 29.20 30.04 238,412 -0.11(-0.36%)
Jun 19, 2008 32.00 32.40 29.83 30.15 316,715 -2.41(-7.40%)
Jun 18, 2008 32.34 32.96 31.71 32.56 201,892 +0.55(+1.72%)
Jun 17, 2008 31.25 32.50 31.10 32.01 229,392 +1.12(+3.63%)
Jun 16, 2008 29.95 31.15 29.80 30.89 116,515 +0.77(+2.56%)
Jun 13, 2008 29.95 30.65 29.70 30.12 110,299 +0.17(+0.57%)
Jun 12, 2008 31.00 31.42 29.63 29.95 198,297 -1.18(-3.79%)
Jun 11, 2008 30.26 31.58 30.26 31.13 165,046 +0.68(+2.23%)
Jun 10, 2008 30.05 30.96 30.00 30.45 189,768 -0.51(-1.65%)
Jun 09, 2008 29.18 31.79 28.80 30.96 499,997 +1.78(+6.10%)
Jun 06, 2008 28.74 29.25 28.10 29.18 188,936 +1.22(+4.36%)
Jun 05, 2008 27.01 28.31 27.00 27.96 111,305 +0.86(+3.17%)
Jun 04, 2008 27.90 28.24 27.10 27.10 106,362 -0.45(-1.63%)
Jun 03, 2008 27.86 29.00 27.40 27.55 170,090 +0.05(+0.18%)
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.