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 (%)
Aug 29, 2014 29.62 29.68 29.68 29.68 17,600 +0.23(+0.78%)
Aug 28, 2014 29.61 29.72 29.30 29.45 37,328 -0.21(-0.71%)
Aug 27, 2014 29.59 29.83 29.42 29.66 23,250 +0.05(+0.17%)
Aug 26, 2014 29.49 29.49 29.32 29.61 34,693 +0.25(+0.85%)
Aug 25, 2014 29.16 29.45 29.16 29.36 31,463 +0.26(+0.89%)
Aug 22, 2014 29.06 29.43 28.90 29.10 41,072 +0.01(+0.03%)
Aug 21, 2014 28.93 29.14 28.55 29.09 40,248 +0.12(+0.41%)
Aug 20, 2014 29.00 29.09 28.76 28.97 34,654 -0.19(-0.65%)
Aug 19, 2014 29.09 29.25 28.92 29.16 49,730 +0.14(+0.48%)
Aug 18, 2014 29.00 29.15 28.81 29.02 41,481 +0.12(+0.42%)
Aug 15, 2014 28.44 28.92 27.94 28.90 71,149 +0.51(+1.80%)
Aug 14, 2014 29.23 29.23 28.29 28.39 25,476 -0.79(-2.71%)
Aug 13, 2014 29.07 29.44 28.90 29.18 32,908 +0.05(+0.17%)
Aug 12, 2014 29.47 29.47 28.95 29.13 33,301 -0.51(-1.72%)
Aug 11, 2014 30.24 30.59 29.47 29.64 29,638 -0.62(-2.05%)
Aug 08, 2014 31.22 31.22 29.60 30.26 38,655 -1.04(-3.32%)
Aug 07, 2014 30.65 31.51 30.65 31.30 33,448 +0.54(+1.76%)
Aug 06, 2014 30.39 31.23 30.29 30.76 35,196 +0.13(+0.42%)
Aug 05, 2014 31.07 31.21 30.30 30.63 21,406 -0.70(-2.23%)
Aug 04, 2014 31.72 31.72 30.70 31.33 41,627 -0.34(-1.07%)
Aug 01, 2014 31.01 32.22 31.01 31.67 79,005 +0.47(+1.51%)
Jul 31, 2014 31.99 31.99 30.86 31.20 112,790 -0.87(-2.71%)
Jul 30, 2014 32.06 32.13 31.79 32.07 60,000 +0.14(+0.44%)
Jul 29, 2014 32.08 32.38 31.80 31.93 42,358 -0.14(-0.44%)
Jul 28, 2014 31.53 32.22 31.51 32.07 35,419 +0.53(+1.68%)
Jul 25, 2014 31.13 31.67 31.12 31.54 53,852 +0.04(+0.13%)
Jul 24, 2014 31.43 31.72 31.38 31.50 41,487 +0.04(+0.13%)
Jul 23, 2014 31.32 31.56 31.28 31.46 46,089 +0.02(+0.06%)
Jul 22, 2014 31.40 31.50 31.13 31.44 66,033 +0.31(+1.00%)
Jul 21, 2014 31.00 31.22 30.74 31.13 51,320 -0.14(-0.45%)
Jul 18, 2014 30.97 31.42 30.97 31.27 60,196 +0.34(+1.10%)
Jul 17, 2014 30.88 31.21 30.87 30.93 63,639 -0.39(-1.25%)
Jul 16, 2014 31.32 31.60 30.85 31.32 57,864 +0.30(+0.97%)
Jul 15, 2014 31.13 31.32 30.63 31.02 53,452 -0.24(-0.77%)
Jul 14, 2014 31.25 31.33 31.00 31.26 21,515 +0.36(+1.17%)
Jul 11, 2014 31.21 31.22 30.85 30.90 34,921 -0.38(-1.21%)
Jul 10, 2014 30.88 31.62 30.64 31.28 31,350 -0.18(-0.57%)
Jul 09, 2014 31.79 31.95 31.31 31.46 21,671 -0.33(-1.04%)
Jul 08, 2014 32.10 32.10 31.20 31.79 35,778 -0.43(-1.33%)
Jul 07, 2014 32.89 32.89 32.20 32.22 24,124 -1.01(-3.04%)
Jul 03, 2014 32.76 33.23 33.23 33.23 9,000 +0.60(+1.84%)
Jul 02, 2014 33.25 33.42 32.33 32.63 31,951 -0.73(-2.19%)
Jul 01, 2014 33.38 34.01 33.27 33.36 29,764 +0.30(+0.91%)
Jun 30, 2014 32.67 33.21 32.39 33.06 28,789 +0.12(+0.36%)
Jun 27, 2014 31.95 32.97 31.95 32.94 46,130 +0.69(+2.14%)
Jun 26, 2014 32.22 32.45 31.82 32.25 27,228 -0.13(-0.40%)
Jun 25, 2014 31.63 32.46 31.38 32.38 30,227 +0.50(+1.57%)
Jun 24, 2014 32.64 33.18 31.79 31.88 22,857 -0.94(-2.86%)
Jun 23, 2014 33.18 33.34 32.37 32.82 26,028 -0.43(-1.29%)
Jun 20, 2014 33.12 33.42 33.05 33.25 54,151 +0.33(+1.00%)
Jun 19, 2014 32.93 33.31 32.40 32.92 22,369 +0.15(+0.46%)
Jun 18, 2014 33.44 33.44 32.46 32.77 30,510 -0.79(-2.35%)
Jun 17, 2014 34.71 34.75 33.39 33.56 52,208 -1.13(-3.26%)
Jun 16, 2014 34.11 34.85 34.11 34.69 90,783 +0.74(+2.18%)
Jun 13, 2014 33.04 34.02 32.68 33.95 77,345 +1.11(+3.38%)
Jun 12, 2014 32.21 32.96 32.17 32.84 70,304 +0.36(+1.11%)
Jun 11, 2014 32.24 32.56 31.80 32.48 43,075 +0.21(+0.65%)
Jun 10, 2014 31.68 32.31 31.49 32.27 41,471 +1.15(+3.70%)
Jun 06, 2014 30.42 31.30 30.28 31.12 67,080 +0.87(+2.88%)
Jun 05, 2014 29.54 30.41 29.29 30.25 38,824 +0.67(+2.27%)
Jun 04, 2014 29.82 29.82 29.36 29.58 22,256 -0.26(-0.87%)
Jun 03, 2014 29.76 30.03 29.44 29.84 39,702 -0.14(-0.47%)
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.