Natural Gas Services Group (NY: NGS )

9.610 USD +0.270 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.76 16.95 16.53 16.91 98,400 +0.26(+1.56%)
Aug 30, 2007 16.80 17.03 16.46 16.65 34,700 -0.05(-0.30%)
Aug 29, 2007 16.93 16.93 16.06 16.70 63,100 +0.66(+4.11%)
Aug 28, 2007 16.52 16.62 16.04 16.04 48,500 -0.49(-2.96%)
Aug 27, 2007 16.77 16.78 16.22 16.53 52,300 -0.15(-0.90%)
Aug 24, 2007 16.40 16.78 16.36 16.68 66,800 +0.36(+2.21%)
Aug 23, 2007 16.65 16.99 16.23 16.32 86,700 -0.18(-1.09%)
Aug 22, 2007 16.20 16.50 16.16 16.50 93,900 +0.35(+2.17%)
Aug 21, 2007 15.85 16.32 15.35 16.15 112,400 +0.46(+2.93%)
Aug 20, 2007 15.30 16.27 15.30 15.69 96,900 -0.16(-1.01%)
Aug 17, 2007 14.73 16.50 14.73 15.85 93,600 +0.55(+3.59%)
Aug 16, 2007 15.25 15.48 15.10 15.30 181,400 +0.02(+0.13%)
Aug 15, 2007 15.28 16.19 15.20 15.28 188,000 -0.17(-1.10%)
Aug 14, 2007 15.60 15.75 15.32 15.45 69,900 -0.15(-0.96%)
Aug 13, 2007 15.60 15.68 15.21 15.60 117,000 +0.07(+0.45%)
Aug 10, 2007 14.50 15.71 14.47 15.53 160,100 +0.75(+5.07%)
Aug 09, 2007 15.45 15.49 14.54 14.78 173,400 -0.67(-4.34%)
Aug 08, 2007 15.50 15.69 15.11 15.45 178,500 +0.34(+2.25%)
Aug 07, 2007 14.30 15.19 14.30 15.11 199,200 +0.95(+6.71%)
Aug 06, 2007 13.99 14.37 13.55 14.16 175,800 +0.25(+1.80%)
Aug 03, 2007 14.15 14.31 13.82 13.91 79,800 -0.40(-2.80%)
Aug 02, 2007 14.50 14.69 14.15 14.31 85,000 -0.09(-0.62%)
Aug 01, 2007 14.65 14.86 14.25 14.40 71,500 -0.41(-2.77%)
Jul 31, 2007 14.99 15.33 14.50 14.81 110,000 -0.35(-2.31%)
Jul 30, 2007 15.25 15.25 14.17 15.16 103,600 +0.04(+0.26%)
Jul 27, 2007 14.95 15.70 14.85 15.12 175,300 +0.64(+4.42%)
Jul 26, 2007 14.72 14.89 14.35 14.48 119,300 -0.22(-1.51%)
Jul 25, 2007 14.60 15.15 14.60 14.70 107,000 -0.08(-0.53%)
Jul 24, 2007 15.66 15.66 14.64 14.78 250,200 -1.00(-6.34%)
Jul 23, 2007 16.18 16.18 15.75 15.78 90,700 -0.12(-0.75%)
Jul 20, 2007 15.80 16.20 15.75 15.90 78,800 +0.03(+0.19%)
Jul 19, 2007 16.23 16.23 15.53 15.87 164,800 -0.08(-0.50%)
Jul 18, 2007 16.25 16.45 15.78 15.95 164,700 -0.55(-3.33%)
Jul 17, 2007 16.01 17.12 15.52 16.50 229,600 +0.65(+4.10%)
Jul 16, 2007 17.37 17.49 15.70 15.85 289,800 -1.59(-9.12%)
Jul 13, 2007 17.44 17.90 17.09 17.44 160,400 +0.00(+0.00%)
Jul 12, 2007 18.60 18.80 17.44 17.44 244,100 -0.96(-5.22%)
Jul 11, 2007 18.70 18.81 18.40 18.40 62,400 -0.38(-2.02%)
Jul 10, 2007 18.47 18.80 18.30 18.78 94,500 +0.28(+1.51%)
Jul 09, 2007 18.52 18.74 18.23 18.50 88,800 +0.17(+0.93%)
Jul 06, 2007 17.96 18.52 17.92 18.33 85,600 +0.37(+2.06%)
Jul 05, 2007 18.55 18.65 17.94 17.96 144,400 -0.46(-2.50%)
Jul 03, 2007 18.55 18.61 18.41 18.42 34,200 +0.04(+0.22%)
Jul 02, 2007 17.89 18.60 17.77 18.38 76,000 +0.50(+2.80%)
Jun 29, 2007 18.08 18.59 17.84 17.88 121,200 -0.18(-0.99%)
Jun 28, 2007 17.83 18.15 17.54 18.06 98,000 +0.25(+1.40%)
Jun 27, 2007 17.36 17.94 17.36 17.81 72,000 +0.22(+1.25%)
Jun 26, 2007 17.80 17.80 17.26 17.59 128,100 -0.13(-0.74%)
Jun 25, 2007 17.90 17.99 17.29 17.72 211,200 -0.89(-4.78%)
Jun 22, 2007 18.56 18.80 18.20 18.61 107,600 +0.21(+1.14%)
Jun 21, 2007 18.56 18.90 18.22 18.40 99,300 +0.14(+0.77%)
Jun 20, 2007 19.04 19.24 18.20 18.26 203,600 -0.80(-4.20%)
Jun 19, 2007 18.54 19.16 18.54 19.06 145,700 +0.22(+1.17%)
Jun 18, 2007 18.69 19.10 18.39 18.84 271,500 -0.06(-0.32%)
Jun 15, 2007 19.00 19.24 18.60 18.90 214,500 -0.08(-0.42%)
Jun 14, 2007 19.00 19.43 18.84 18.98 233,100 -0.01(-0.05%)
Jun 13, 2007 19.01 19.50 18.85 18.99 188,500 -0.14(-0.73%)
Jun 12, 2007 19.45 19.58 18.85 19.13 248,700 -0.37(-1.90%)
Jun 11, 2007 19.70 19.80 19.00 19.50 277,600 +0.67(+3.56%)
Jun 08, 2007 19.50 19.50 17.51 18.83 348,600 -0.82(-4.17%)
Jun 07, 2007 19.30 19.90 19.29 19.65 518,300 +0.42(+2.18%)
Jun 06, 2007 18.63 19.24 18.50 19.23 478,330 +1.01(+5.54%)
Jun 05, 2007 17.74 18.23 17.56 18.22 251,500 +0.48(+2.71%)
Jun 04, 2007 17.32 18.00 17.30 17.74 297,200 +0.72(+4.23%)
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.