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

Natural Gas Services Group (NY: NGS )

23.38 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 19, 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 (%)
Feb 27, 2004 6.180 6.210 6.160 6.200 36,200 +0.02(+0.32%)
Feb 26, 2004 6.200 6.280 6.170 6.180 15,600 -0.02(-0.32%)
Feb 25, 2004 6.160 6.200 6.150 6.200 19,200 +0.05(+0.81%)
Feb 24, 2004 6.050 6.190 6.050 6.150 17,200 +0.01(+0.16%)
Feb 23, 2004 6.200 6.310 6.050 6.140 7,100 -0.16(-2.54%)
Feb 20, 2004 6.300 6.300 6.010 6.300 11,600 +0.00(+0.00%)
Feb 19, 2004 6.260 6.300 6.110 6.300 5,100 -0.01(-0.16%)
Feb 18, 2004 6.400 6.400 6.310 6.310 5,000 -0.08(-1.25%)
Feb 17, 2004 6.400 6.400 6.200 6.390 15,100 +0.10(+1.59%)
Feb 13, 2004 6.350 6.350 6.250 6.290 14,300 +0.04(+0.64%)
Feb 12, 2004 6.260 6.400 6.160 6.250 7,700 +0.08(+1.30%)
Feb 11, 2004 6.390 6.390 6.170 6.170 3,000 -0.18(-2.83%)
Feb 10, 2004 6.350 6.530 6.350 6.350 26,300 +0.13(+2.09%)
Feb 09, 2004 6.050 6.240 5.980 6.220 19,300 +0.27(+4.54%)
Feb 06, 2004 5.960 5.990 5.900 5.950 9,500 -0.05(-0.83%)
Feb 05, 2004 5.900 6.000 5.900 6.000 7,700 +0.09(+1.52%)
Feb 04, 2004 6.000 6.000 5.900 5.910 15,200 -0.09(-1.50%)
Feb 03, 2004 5.900 6.000 5.900 6.000 9,300 +0.07(+1.18%)
Feb 02, 2004 5.990 5.990 5.920 5.930 11,700 -0.02(-0.34%)
Jan 30, 2004 5.590 5.990 5.590 5.950 42,500 +0.45(+8.18%)
Jan 29, 2004 5.450 5.680 5.400 5.500 18,600 +0.07(+1.29%)
Jan 28, 2004 5.760 5.760 5.400 5.430 18,500 -0.32(-5.57%)
Jan 27, 2004 5.850 5.850 5.710 5.750 6,100 +0.00(+0.00%)
Jan 26, 2004 5.840 5.840 5.710 5.750 11,900 -0.01(-0.17%)
Jan 23, 2004 5.800 5.800 5.760 5.760 4,100 +0.04(+0.70%)
Jan 22, 2004 5.600 5.750 5.600 5.720 20,100 +0.02(+0.35%)
Jan 21, 2004 5.990 5.990 5.700 5.700 18,500 -0.25(-4.20%)
Jan 20, 2004 5.640 5.950 5.640 5.950 13,400 +0.30(+5.31%)
Jan 16, 2004 5.650 5.650 5.550 5.650 9,600 -0.03(-0.53%)
Jan 15, 2004 5.680 5.680 5.650 5.680 7,300 -0.02(-0.35%)
Jan 14, 2004 5.620 5.740 5.600 5.700 9,000 +0.01(+0.18%)
Jan 13, 2004 5.500 5.690 5.500 5.690 7,800 +0.09(+1.61%)
Jan 12, 2004 5.500 5.660 5.500 5.600 8,400 +0.00(+0.00%)
Jan 09, 2004 5.410 5.610 5.400 5.600 21,600 +0.19(+3.51%)
Jan 08, 2004 5.440 5.550 5.350 5.410 9,900 -0.09(-1.64%)
Jan 07, 2004 5.400 5.500 5.400 5.500 4,200 +0.08(+1.48%)
Jan 06, 2004 5.500 5.500 5.400 5.420 11,700 -0.08(-1.45%)
Jan 05, 2004 5.540 5.540 5.450 5.500 7,100 -0.03(-0.54%)
Jan 02, 2004 5.550 5.590 5.450 5.530 13,500 -0.02(-0.36%)
Dec 31, 2003 5.500 5.550 5.450 5.550 32,100 +0.11(+2.02%)
Dec 30, 2003 5.800 5.800 5.400 5.440 107,000 -0.54(-9.03%)
Dec 29, 2003 5.980 5.980 5.850 5.980 10,300 +0.01(+0.17%)
Dec 26, 2003 5.990 5.990 5.950 5.970 3,600 +0.01(+0.17%)
Dec 24, 2003 5.970 5.980 5.960 5.960 3,600 -0.01(-0.17%)
Dec 23, 2003 5.900 5.970 5.900 5.970 12,200 +0.02(+0.34%)
Dec 22, 2003 5.850 5.900 5.800 5.950 25,000 +0.17(+2.94%)
Dec 19, 2003 5.800 5.880 5.730 5.780 18,200 +0.09(+1.58%)
Dec 18, 2003 5.530 5.690 5.510 5.690 31,700 +0.20(+3.64%)
Dec 17, 2003 5.430 5.490 5.310 5.490 10,500 +0.06(+1.10%)
Dec 16, 2003 5.390 5.430 5.390 5.430 9,200 +0.03(+0.56%)
Dec 15, 2003 5.640 5.650 5.450 5.400 9,600 -0.19(-3.40%)
Dec 12, 2003 5.630 5.630 5.590 5.590 3,000 -0.04(-0.71%)
Dec 11, 2003 5.500 5.720 5.300 5.630 19,100 +0.00(+0.00%)
Dec 10, 2003 5.630 5.630 5.630 5.630 6,000 +0.01(+0.18%)
Dec 09, 2003 5.690 5.690 5.620 5.620 2,000 -0.09(-1.58%)
Dec 08, 2003 5.770 5.770 5.710 5.710 4,500 -0.02(-0.35%)
Dec 05, 2003 5.880 5.880 5.720 5.730 13,200 +0.18(+3.24%)
Dec 04, 2003 5.590 5.600 5.590 5.550 2,500 -0.03(-0.54%)
Dec 03, 2003 5.600 5.690 5.580 5.580 6,500 +0.05(+0.90%)
Dec 02, 2003 5.510 5.530 5.510 5.530 9,600 -0.02(-0.36%)
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.