Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.16 24.16 23.16 23.16 50,557 -1.45(-5.89%)
Nov 26, 2014 24.50 24.61 24.61 24.61 50,300 -0.01(-0.04%)
Nov 25, 2014 25.35 25.54 24.33 24.62 41,405 -0.71(-2.80%)
Nov 24, 2014 25.36 25.59 25.07 25.33 25,544 -0.11(-0.43%)
Nov 21, 2014 26.06 26.14 25.19 25.44 37,723 -0.15(-0.59%)
Nov 20, 2014 25.04 25.81 25.04 25.59 24,928 +0.42(+1.67%)
Nov 19, 2014 26.21 26.21 24.88 25.17 55,700 -1.08(-4.11%)
Nov 18, 2014 26.46 26.76 26.03 26.25 71,465 -0.22(-0.83%)
Nov 17, 2014 26.58 26.99 26.29 26.47 129,078 -0.28(-1.05%)
Nov 14, 2014 26.69 26.94 26.33 26.75 79,621 +0.25(+0.94%)
Nov 13, 2014 26.44 27.02 25.98 26.50 100,460 +0.11(+0.42%)
Nov 12, 2014 26.17 26.62 26.05 26.39 62,791 +0.06(+0.23%)
Nov 11, 2014 26.49 26.70 25.68 26.33 78,154 -0.13(-0.49%)
Nov 10, 2014 25.23 26.50 24.82 26.46 115,109 +1.61(+6.48%)
Nov 07, 2014 23.59 24.85 23.40 24.85 53,133 +1.09(+4.59%)
Nov 06, 2014 24.15 24.15 22.76 23.76 48,456 -0.73(-2.98%)
Nov 05, 2014 24.00 24.84 23.61 24.49 49,561 +0.85(+3.60%)
Nov 04, 2014 25.04 25.27 23.51 23.64 76,850 -1.38(-5.52%)
Nov 03, 2014 25.75 26.16 24.77 25.02 51,562 -0.71(-2.76%)
Oct 31, 2014 25.40 25.80 24.80 25.73 74,927 +0.74(+2.96%)
Oct 30, 2014 24.28 25.40 24.13 24.99 40,994 +0.68(+2.80%)
Oct 29, 2014 23.60 24.41 23.60 24.31 71,061 +0.91(+3.89%)
Oct 28, 2014 23.14 23.75 22.89 23.40 106,294 +0.43(+1.87%)
Oct 27, 2014 23.41 23.72 22.46 22.97 111,600 -0.75(-3.16%)
Oct 24, 2014 24.23 24.25 23.38 23.72 67,314 -0.44(-1.82%)
Oct 23, 2014 23.77 24.83 23.77 24.16 68,467 +0.70(+2.98%)
Oct 22, 2014 24.26 24.40 23.29 23.46 62,317 -0.86(-3.54%)
Oct 21, 2014 23.79 24.33 23.79 24.32 70,497 +0.78(+3.31%)
Oct 20, 2014 23.73 23.73 23.27 23.54 62,963 -0.04(-0.17%)
Oct 17, 2014 25.78 26.20 23.54 23.58 80,397 -1.23(-4.96%)
Oct 16, 2014 23.61 25.01 23.36 24.81 88,540 +0.98(+4.11%)
Oct 15, 2014 22.19 24.05 21.87 23.83 96,980 +1.51(+6.77%)
Oct 14, 2014 22.05 23.07 22.00 22.32 136,582 +0.28(+1.27%)
Oct 13, 2014 21.54 22.46 21.45 22.04 83,566 +0.57(+2.65%)
Oct 10, 2014 21.76 21.93 20.90 21.47 205,646 -0.53(-2.41%)
Oct 09, 2014 23.14 23.38 21.43 22.00 114,699 -1.23(-5.29%)
Oct 08, 2014 23.33 23.57 22.15 23.23 177,110 -0.07(-0.30%)
Oct 07, 2014 23.11 23.68 23.01 23.30 33,911 +0.08(+0.34%)
Oct 06, 2014 23.26 23.49 22.93 23.22 23,631 +0.05(+0.22%)
Oct 03, 2014 23.73 23.73 23.10 23.17 32,418 -0.42(-1.78%)
Oct 02, 2014 23.33 23.68 22.95 23.59 49,128 +0.16(+0.68%)
Oct 01, 2014 24.04 24.04 23.26 23.43 70,352 -0.64(-2.66%)
Sep 30, 2014 24.67 24.76 24.04 24.07 52,397 -0.68(-2.75%)
Sep 29, 2014 24.58 24.84 24.34 24.75 30,631 -0.21(-0.84%)
Sep 26, 2014 23.77 25.00 23.64 24.96 49,102 +1.16(+4.87%)
Sep 25, 2014 23.86 24.00 23.36 23.80 59,360 -0.18(-0.75%)
Sep 24, 2014 23.80 24.25 23.25 23.98 76,079 +0.11(+0.46%)
Sep 23, 2014 24.24 24.65 23.82 23.87 70,511 -0.50(-2.05%)
Sep 22, 2014 25.50 25.51 24.24 24.37 90,715 -1.23(-4.80%)
Sep 19, 2014 26.24 26.41 25.50 25.60 72,644 -0.60(-2.29%)
Sep 18, 2014 26.64 26.67 26.17 26.20 83,146 -0.33(-1.24%)
Sep 17, 2014 26.89 27.10 26.50 26.53 34,237 -0.34(-1.27%)
Sep 16, 2014 26.55 27.07 26.46 26.87 27,932 +0.29(+1.09%)
Sep 15, 2014 26.35 26.85 26.35 26.58 37,546 +0.19(+0.72%)
Sep 12, 2014 26.48 26.53 26.00 26.39 42,375 -0.13(-0.49%)
Sep 11, 2014 25.61 26.89 25.50 26.52 65,426 +0.49(+1.88%)
Sep 10, 2014 26.25 26.48 25.91 26.03 93,294 -0.30(-1.14%)
Sep 09, 2014 26.71 26.71 26.00 26.33 79,635 -0.64(-2.37%)
Sep 08, 2014 27.42 27.53 26.78 26.97 89,572 -0.77(-2.78%)
Sep 05, 2014 28.01 28.05 27.53 27.74 77,806 -0.41(-1.46%)
Sep 04, 2014 29.28 29.34 28.05 28.15 52,640 -1.15(-3.92%)
Sep 03, 2014 29.74 29.92 29.25 29.30 20,408 -0.21(-0.71%)
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.