Natural Gas Services Group (NY: NGS )

10.00 USD +0.14 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.640 10.19 9.640 10.00 34,389 +0.14(+1.42%)
Jul 29, 2021 9.610 10.03 9.575 9.860 19,119 +0.22(+2.28%)
Jul 28, 2021 9.220 9.690 9.130 9.640 12,476 +0.42(+4.56%)
Jul 27, 2021 9.334 9.334 9.090 9.220 24,911 -0.03(-0.32%)
Jul 26, 2021 9.440 9.580 9.250 9.250 8,891 -0.36(-3.75%)
Jul 23, 2021 9.500 9.710 9.170 9.610 14,000 +0.27(+2.89%)
Jul 22, 2021 9.500 9.518 9.300 9.340 8,553 -0.09(-0.95%)
Jul 21, 2021 9.370 9.740 9.360 9.430 7,854 +0.25(+2.72%)
Jul 20, 2021 9.280 9.550 9.070 9.180 30,811 +0.16(+1.77%)
Jul 19, 2021 9.360 9.360 8.910 9.020 25,339 -0.29(-3.11%)
Jul 16, 2021 9.880 9.880 9.310 9.310 37,815 -0.59(-5.96%)
Jul 15, 2021 10.04 10.04 9.801 9.900 19,915 -0.13(-1.30%)
Jul 14, 2021 10.15 10.16 10.03 10.03 3,097 -0.21(-2.05%)
Jul 13, 2021 10.48 10.48 10.09 10.24 10,540 -0.15(-1.44%)
Jul 12, 2021 10.24 10.42 10.21 10.39 2,380 +0.13(+1.27%)
Jul 09, 2021 9.990 10.26 9.990 10.26 13,233 +0.27(+2.70%)
Jul 08, 2021 9.880 10.20 9.871 9.990 24,418 -0.08(-0.79%)
Jul 07, 2021 10.22 10.34 10.02 10.07 25,559 -0.15(-1.47%)
Jul 06, 2021 10.68 10.75 10.19 10.22 34,815 -0.53(-4.93%)
Jul 02, 2021 10.63 10.88 10.50 10.75 22,613 +0.05(+0.47%)
Jul 01, 2021 10.29 10.84 10.29 10.70 29,117 +0.42(+4.09%)
Jun 30, 2021 10.50 10.64 10.18 10.28 33,499 -0.28(-2.65%)
Jun 29, 2021 10.73 10.78 10.45 10.56 28,141 -0.01(-0.09%)
Jun 28, 2021 10.81 10.94 10.46 10.57 18,688 -0.21(-1.95%)
Jun 25, 2021 10.81 11.08 10.19 10.78 48,426 +0.03(+0.28%)
Jun 24, 2021 10.80 10.80 10.75 10.75 10,739 +0.00(+0.00%)
Jun 23, 2021 10.82 11.05 10.75 10.75 20,192 -0.07(-0.65%)
Jun 22, 2021 10.56 10.90 10.56 10.82 29,408 +0.07(+0.65%)
Jun 21, 2021 10.75 10.99 10.75 10.75 59,292 +0.02(+0.19%)
Jun 18, 2021 10.75 10.98 10.50 10.73 48,087 -0.20(-1.83%)
Jun 17, 2021 11.18 11.19 10.58 10.93 25,604 -0.30(-2.67%)
Jun 16, 2021 11.29 11.37 11.19 11.23 25,448 -0.11(-0.97%)
Jun 15, 2021 11.41 11.56 11.31 11.34 15,781 -0.06(-0.53%)
Jun 14, 2021 11.50 11.64 11.31 11.40 30,308 +0.16(+1.42%)
Jun 11, 2021 10.82 11.25 10.82 11.24 163,786 +0.33(+3.02%)
Jun 10, 2021 11.12 11.12 10.66 10.91 21,754 -0.09(-0.82%)
Jun 09, 2021 11.11 11.11 10.91 11.00 16,105 +0.07(+0.64%)
Jun 08, 2021 11.20 11.39 10.93 10.93 18,275 -0.19(-1.71%)
Jun 07, 2021 11.05 11.37 10.96 11.12 44,454 +0.07(+0.63%)
Jun 04, 2021 11.20 11.22 10.93 11.05 23,790 +0.05(+0.45%)
Jun 03, 2021 10.69 11.00 10.69 11.00 15,593 +0.24(+2.23%)
Jun 02, 2021 10.47 10.79 10.47 10.76 34,935 +0.40(+3.86%)
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.