Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas Services Group (NY: NGS )

24.42 +0.21 (+0.87%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.100 8.400 8.100 8.400 8,900 +0.29(+3.58%)
Oct 28, 2004 8.250 8.250 8.040 8.110 9,900 -0.18(-2.17%)
Oct 27, 2004 8.390 8.400 8.200 8.290 3,500 +0.01(+0.12%)
Oct 26, 2004 8.400 8.400 8.060 8.280 11,000 -0.19(-2.24%)
Oct 25, 2004 8.500 8.500 8.470 8.470 1,200 -0.07(-0.82%)
Oct 22, 2004 8.650 8.650 8.500 8.540 5,200 -0.20(-2.29%)
Oct 21, 2004 8.690 8.740 8.600 8.740 4,200 +0.06(+0.69%)
Oct 20, 2004 8.650 8.750 8.650 8.680 9,000 +0.13(+1.52%)
Oct 19, 2004 8.300 8.650 8.290 8.550 11,200 +0.32(+3.89%)
Oct 18, 2004 8.000 8.230 8.000 8.230 7,000 +0.14(+1.73%)
Oct 15, 2004 8.020 8.120 8.000 8.090 8,100 -0.01(-0.12%)
Oct 14, 2004 8.180 8.190 8.100 8.100 900 +0.03(+0.37%)
Oct 13, 2004 8.200 8.200 8.020 8.070 9,800 -0.22(-2.65%)
Oct 12, 2004 8.290 8.320 8.250 8.290 9,200 +0.06(+0.73%)
Oct 11, 2004 8.220 8.300 8.200 8.230 1,900 -0.09(-1.08%)
Oct 08, 2004 8.300 8.350 8.300 8.320 4,800 -0.03(-0.36%)
Oct 07, 2004 8.400 8.400 8.340 8.350 4,600 +0.00(+0.00%)
Oct 06, 2004 8.400 8.400 8.250 8.350 3,000 -0.05(-0.60%)
Oct 05, 2004 8.150 8.400 8.150 8.400 9,200 +0.10(+1.20%)
Oct 04, 2004 8.290 8.300 8.250 8.300 3,500 +0.02(+0.24%)
Oct 01, 2004 8.300 8.300 8.280 8.280 2,500 -0.01(-0.12%)
Sep 30, 2004 7.900 8.300 7.900 8.290 17,800 +0.40(+5.07%)
Sep 29, 2004 7.800 7.900 7.750 7.890 6,500 +0.29(+3.82%)
Sep 28, 2004 7.490 7.690 7.490 7.600 9,400 +0.11(+1.47%)
Sep 27, 2004 7.300 7.500 7.300 7.490 7,400 +0.04(+0.54%)
Sep 24, 2004 7.460 7.480 7.420 7.450 2,400 -0.07(-0.93%)
Sep 23, 2004 7.500 7.520 7.450 7.520 3,300 +0.12(+1.62%)
Sep 22, 2004 7.210 7.400 7.210 7.400 5,200 +0.15(+2.07%)
Sep 21, 2004 7.200 7.300 7.200 7.250 12,500 -0.05(-0.68%)
Sep 20, 2004 7.600 7.600 7.260 7.300 25,200 -0.40(-5.19%)
Sep 17, 2004 7.510 7.700 7.510 7.700 28,800 +0.20(+2.67%)
Sep 16, 2004 7.960 7.960 7.500 7.500 26,300 -0.46(-5.78%)
Sep 15, 2004 7.850 7.980 7.850 7.960 5,400 -0.03(-0.38%)
Sep 14, 2004 8.030 8.030 7.900 7.990 6,200 -0.06(-0.75%)
Sep 13, 2004 8.100 8.160 8.050 8.050 4,100 -0.05(-0.62%)
Sep 10, 2004 8.050 8.130 8.050 8.100 5,800 -0.04(-0.49%)
Sep 09, 2004 8.050 8.140 8.040 8.140 5,000 +0.08(+0.99%)
Sep 08, 2004 8.075 8.200 8.050 8.060 10,000 -0.04(-0.49%)
Sep 07, 2004 7.950 8.150 7.950 8.100 6,300 +0.19(+2.40%)
Sep 03, 2004 7.890 7.940 7.800 7.910 7,500 +0.02(+0.25%)
Sep 02, 2004 7.780 7.890 7.780 7.890 10,200 +0.15(+1.94%)
Sep 01, 2004 7.450 7.740 7.450 7.740 3,400 +0.23(+3.06%)
Aug 31, 2004 7.460 7.510 7.450 7.510 19,000 +0.05(+0.67%)
Aug 30, 2004 7.450 7.480 7.400 7.460 3,200 +0.00(+0.00%)
Aug 27, 2004 7.450 7.460 7.420 7.460 8,100 +0.03(+0.40%)
Aug 26, 2004 7.410 7.450 7.410 7.430 5,000 +0.02(+0.27%)
Aug 25, 2004 7.250 7.500 7.250 7.410 5,300 +0.29(+4.07%)
Aug 24, 2004 7.410 7.410 7.110 7.120 11,700 -0.29(-3.91%)
Aug 23, 2004 7.400 7.550 7.400 7.410 7,200 +0.20(+2.77%)
Aug 20, 2004 7.250 7.470 7.120 7.210 8,100 -0.17(-2.30%)
Aug 19, 2004 7.300 7.480 7.300 7.380 4,800 +0.08(+1.10%)
Aug 18, 2004 7.550 7.550 7.250 7.300 7,400 -0.16(-2.14%)
Aug 17, 2004 7.500 7.590 7.460 7.460 600 -0.04(-0.53%)
Aug 16, 2004 7.640 7.640 7.370 7.500 11,200 -0.14(-1.83%)
Aug 13, 2004 7.710 7.790 7.600 7.640 5,400 -0.07(-0.91%)
Aug 12, 2004 7.660 7.780 7.660 7.710 4,300 +0.06(+0.76%)
Aug 11, 2004 7.550 7.740 7.500 7.652 21,000 +0.20(+2.71%)
Aug 10, 2004 7.410 7.450 7.160 7.450 26,400 +0.04(+0.54%)
Aug 09, 2004 8.120 8.170 6.900 7.410 110,600 -0.71(-8.74%)
Aug 06, 2004 8.100 8.300 8.100 8.120 14,500 -0.21(-2.52%)
Aug 05, 2004 8.500 8.600 8.250 8.330 23,600 -0.36(-4.14%)
Aug 04, 2004 8.750 8.750 8.650 8.690 7,400 -0.06(-0.69%)
Aug 03, 2004 9.350 9.350 8.450 8.750 64,600 -0.60(-6.42%)
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.