Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.23 24.77 24.12 24.35 107,598 +0.29(+1.21%)
Jul 30, 2013 24.06 24.21 23.77 24.06 29,285 +0.00(+0.00%)
Jul 29, 2013 24.87 24.87 23.87 24.06 39,554 -0.77(-3.10%)
Jul 26, 2013 24.92 25.00 24.50 24.83 32,418 -0.29(-1.15%)
Jul 25, 2013 25.14 25.25 24.80 25.12 59,610 +0.03(+0.12%)
Jul 24, 2013 25.94 25.94 24.99 25.09 33,277 -0.52(-2.03%)
Jul 23, 2013 25.95 25.95 25.54 25.61 35,332 -0.22(-0.85%)
Jul 22, 2013 25.33 26.24 25.33 25.83 87,418 +0.57(+2.26%)
Jul 19, 2013 25.20 25.43 25.06 25.26 48,518 -0.17(-0.67%)
Jul 18, 2013 25.95 25.95 25.40 25.43 38,641 -0.38(-1.47%)
Jul 17, 2013 25.93 26.15 25.55 25.81 27,274 +0.01(+0.04%)
Jul 16, 2013 26.16 26.25 25.62 25.80 47,703 -0.45(-1.71%)
Jul 15, 2013 26.84 26.90 26.10 26.25 49,426 -0.59(-2.20%)
Jul 12, 2013 26.45 26.97 26.30 26.84 50,484 +0.40(+1.51%)
Jul 11, 2013 26.52 26.52 25.97 26.44 99,083 +0.38(+1.46%)
Jul 10, 2013 25.35 26.20 25.27 26.06 45,155 +0.72(+2.84%)
Jul 09, 2013 25.24 25.35 25.07 25.34 68,492 +0.33(+1.32%)
Jul 08, 2013 25.29 25.70 25.00 25.01 33,642 -0.08(-0.32%)
Jul 05, 2013 25.05 25.26 24.74 25.09 24,170 +0.44(+1.78%)
Jul 03, 2013 24.62 24.87 24.62 24.65 8,034 -0.01(-0.04%)
Jul 02, 2013 24.40 24.69 24.31 24.66 26,849 +0.20(+0.82%)
Jul 01, 2013 23.92 24.54 23.92 24.46 35,013 +0.97(+4.13%)
Jun 28, 2013 23.22 24.00 23.22 23.49 72,993 +0.34(+1.47%)
Jun 27, 2013 23.12 23.32 22.89 23.15 17,921 +0.12(+0.52%)
Jun 26, 2013 23.38 23.38 22.64 23.03 14,617 -0.01(-0.04%)
Jun 25, 2013 23.03 23.21 22.69 23.04 29,226 +0.34(+1.50%)
Jun 24, 2013 22.98 23.08 22.21 22.70 96,846 -0.45(-1.94%)
Jun 21, 2013 22.96 23.29 22.61 23.15 60,347 +0.34(+1.49%)
Jun 20, 2013 23.03 23.16 22.64 22.81 34,065 -0.54(-2.31%)
Jun 19, 2013 23.75 23.80 23.32 23.35 16,769 -0.51(-2.14%)
Jun 18, 2013 23.38 23.93 23.18 23.86 23,185 +0.65(+2.80%)
Jun 17, 2013 23.13 23.26 22.89 23.21 25,153 +0.52(+2.29%)
Jun 14, 2013 23.29 23.29 22.65 22.69 18,221 -0.69(-2.95%)
Jun 13, 2013 22.71 23.46 22.67 23.38 28,533 +0.56(+2.45%)
Jun 12, 2013 23.19 23.27 22.70 22.82 26,372 -0.32(-1.38%)
Jun 11, 2013 23.18 23.31 22.88 23.14 31,477 -0.18(-0.77%)
Jun 10, 2013 23.19 23.45 23.04 23.32 17,853 +0.13(+0.56%)
Jun 07, 2013 23.29 23.45 22.90 23.19 27,491 +0.10(+0.43%)
Jun 06, 2013 23.59 23.59 22.44 23.09 51,883 -0.45(-1.91%)
Jun 05, 2013 23.60 23.74 23.31 23.54 42,554 +0.02(+0.09%)
Jun 04, 2013 23.51 23.69 23.14 23.52 40,887 +0.13(+0.56%)
Jun 03, 2013 22.63 23.40 22.42 23.39 49,009 +0.91(+4.05%)
May 31, 2013 22.91 22.98 22.24 22.48 41,788 -0.66(-2.85%)
May 30, 2013 22.73 23.14 22.31 23.14 30,250 +0.43(+1.89%)
May 29, 2013 22.75 22.93 22.21 22.71 14,738 -0.29(-1.26%)
May 28, 2013 22.88 23.24 22.53 23.00 34,954 +0.58(+2.59%)
May 24, 2013 21.84 22.44 21.70 22.42 28,622 +0.47(+2.14%)
May 23, 2013 21.24 22.05 20.81 21.95 66,598 -0.03(-0.14%)
May 22, 2013 22.69 22.84 21.65 21.98 154,346 -0.62(-2.74%)
May 21, 2013 23.23 23.40 22.53 22.60 52,462 -0.63(-2.71%)
May 20, 2013 23.39 23.50 23.05 23.23 45,034 -0.01(-0.04%)
May 17, 2013 23.22 23.66 23.13 23.24 40,483 +0.16(+0.69%)
May 16, 2013 23.20 23.49 22.82 23.08 40,455 -0.12(-0.52%)
May 15, 2013 22.47 23.29 22.46 23.20 47,556 +0.86(+3.85%)
May 13, 2013 22.90 23.20 21.89 22.34 95,751 -0.55(-2.40%)
May 10, 2013 22.43 23.53 22.25 22.89 80,693 +0.88(+4.00%)
May 09, 2013 21.50 22.25 20.85 22.01 161,221 +0.98(+4.66%)
May 08, 2013 21.00 21.20 20.83 21.03 74,644 -0.02(-0.10%)
May 07, 2013 23.02 23.02 20.90 21.05 184,967 -1.73(-7.59%)
May 06, 2013 22.10 22.80 22.01 22.78 49,551 +0.78(+3.55%)
May 03, 2013 21.75 22.25 21.72 22.00 50,291 +0.65(+3.04%)
May 02, 2013 20.31 21.53 20.20 21.35 40,608 +1.26(+6.27%)
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.