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 (%)
May 29, 2009 14.27 14.86 13.90 14.86 121,931 +0.71(+5.02%)
May 28, 2009 13.90 14.25 13.45 14.15 150,376 +0.35(+2.54%)
May 27, 2009 13.85 14.00 13.70 13.80 136,461 -0.09(-0.65%)
May 26, 2009 12.44 13.90 12.24 13.89 240,684 +1.22(+9.63%)
May 22, 2009 12.76 13.38 12.56 12.67 188,346 +0.17(+1.36%)
May 21, 2009 12.86 13.10 12.17 12.50 247,092 -0.73(-5.52%)
May 20, 2009 13.34 14.19 13.18 13.23 123,263 -0.02(-0.15%)
May 19, 2009 12.77 13.82 12.76 13.25 212,621 +0.30(+2.32%)
May 18, 2009 12.02 13.04 11.98 12.95 249,192 +1.13(+9.56%)
May 15, 2009 11.62 12.24 11.59 11.82 75,142 +0.15(+1.29%)
May 14, 2009 11.50 12.30 11.30 11.67 122,783 +0.16(+1.39%)
May 13, 2009 12.69 12.94 11.15 11.51 151,794 -1.38(-10.71%)
May 12, 2009 12.76 13.24 12.30 12.89 84,416 +0.16(+1.26%)
May 11, 2009 12.53 12.89 12.46 12.73 120,319 -0.18(-1.39%)
May 08, 2009 11.58 12.97 11.49 12.91 297,015 +2.06(+18.99%)
May 07, 2009 12.34 12.34 10.51 10.85 183,490 -0.75(-6.47%)
May 06, 2009 11.17 11.90 10.78 11.60 139,827 +0.62(+5.65%)
May 05, 2009 11.07 11.13 10.43 10.98 130,941 -0.02(-0.18%)
May 04, 2009 10.43 11.12 10.37 11.00 152,266 +0.61(+5.87%)
May 01, 2009 9.980 10.45 9.950 10.39 89,318 +0.41(+4.11%)
Apr 30, 2009 10.10 10.53 9.800 9.980 157,452 -0.29(-2.82%)
Apr 29, 2009 9.420 10.60 9.420 10.27 195,824 +0.49(+5.01%)
Apr 28, 2009 9.610 10.12 9.520 9.780 87,060 +0.09(+0.93%)
Apr 27, 2009 9.730 9.960 9.550 9.690 155,180 -0.43(-4.25%)
Apr 24, 2009 9.230 10.29 9.230 10.12 158,456 +0.24(+2.43%)
Apr 23, 2009 10.21 10.45 9.620 9.880 299,944 -0.26(-2.56%)
Apr 22, 2009 9.830 10.45 9.550 10.14 215,951 +0.17(+1.71%)
Apr 21, 2009 9.200 10.30 9.200 9.970 238,401 +0.87(+9.56%)
Apr 20, 2009 9.180 9.270 8.850 9.100 316,993 -0.42(-4.41%)
Apr 17, 2009 9.530 9.650 9.250 9.520 339,455 +0.04(+0.42%)
Apr 16, 2009 9.610 9.610 9.320 9.480 299,950 +0.14(+1.50%)
Apr 15, 2009 9.150 9.400 9.150 9.340 109,367 +0.01(+0.11%)
Apr 14, 2009 9.260 9.490 9.050 9.330 187,018 -0.08(-0.85%)
Apr 13, 2009 9.400 9.600 9.200 9.410 214,420 -0.18(-1.88%)
Apr 09, 2009 9.500 9.850 9.310 9.590 230,228 +0.44(+4.81%)
Apr 08, 2009 9.570 9.700 8.920 9.150 205,731 -0.28(-2.97%)
Apr 07, 2009 9.600 9.970 9.330 9.430 153,153 -0.42(-4.26%)
Apr 06, 2009 10.29 10.29 9.540 9.850 194,138 -0.65(-6.19%)
Apr 03, 2009 10.06 10.55 9.660 10.50 107,265 +0.46(+4.58%)
Apr 02, 2009 9.410 10.07 9.120 10.04 165,625 +1.02(+11.31%)
Apr 01, 2009 8.740 9.250 8.510 9.020 70,014 +0.02(+0.22%)
Mar 31, 2009 8.880 9.120 8.680 9.000 106,176 +0.44(+5.14%)
Mar 30, 2009 8.650 8.670 8.200 8.560 100,069 -0.71(-7.66%)
Mar 26, 2009 9.080 9.360 8.880 9.270 94,809 +0.24(+2.66%)
Mar 25, 2009 8.940 9.250 8.530 9.030 96,137 +0.21(+2.38%)
Mar 24, 2009 9.460 9.460 8.750 8.820 101,197 -0.62(-6.57%)
Mar 23, 2009 9.000 9.440 8.880 9.440 95,205 +1.40(+17.41%)
Mar 20, 2009 8.600 8.890 8.030 8.040 92,404 -0.46(-5.41%)
Mar 19, 2009 8.520 8.990 8.434 8.500 149,598 +0.16(+1.92%)
Mar 18, 2009 8.170 8.480 7.530 8.340 119,335 +0.13(+1.58%)
Mar 17, 2009 7.440 8.240 7.250 8.210 70,447 +0.79(+10.65%)
Mar 16, 2009 7.840 7.960 7.420 7.420 96,048 -0.46(-5.84%)
Mar 13, 2009 8.250 8.300 7.750 7.880 0 -0.45(-5.40%)
Mar 12, 2009 7.330 8.500 7.270 8.330 151,348 +0.98(+13.33%)
Mar 11, 2009 8.630 8.670 7.230 7.350 113,912 -0.63(-7.89%)
Mar 10, 2009 7.400 8.010 7.290 7.980 136,528 +0.97(+13.84%)
Mar 09, 2009 7.190 7.590 6.930 7.010 63,581 -0.30(-4.10%)
Mar 06, 2009 7.200 7.600 6.980 7.310 0 +0.13(+1.81%)
Mar 05, 2009 7.530 7.872 7.160 7.180 52,637 -0.59(-7.59%)
Mar 04, 2009 6.860 8.190 6.860 7.770 210,976 +0.89(+12.94%)
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.