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 (%)
Aug 31, 2009 14.09 14.32 13.83 14.29 80,907 -0.04(-0.28%)
Aug 28, 2009 14.46 14.46 14.03 14.33 47,955 +0.02(+0.14%)
Aug 27, 2009 14.61 14.61 13.50 14.31 80,242 -0.27(-1.85%)
Aug 26, 2009 14.61 14.68 14.28 14.58 36,120 -0.11(-0.75%)
Aug 25, 2009 14.94 14.95 14.25 14.69 78,457 -0.18(-1.21%)
Aug 24, 2009 14.91 15.10 14.73 14.87 100,051 +0.03(+0.20%)
Aug 21, 2009 14.15 14.98 14.12 14.84 201,170 +0.79(+5.62%)
Aug 20, 2009 13.64 14.15 13.50 14.05 103,231 +0.40(+2.93%)
Aug 19, 2009 13.12 13.90 13.12 13.65 54,597 +0.31(+2.32%)
Aug 18, 2009 13.17 13.55 13.15 13.34 94,429 +0.23(+1.75%)
Aug 17, 2009 13.26 13.30 12.81 13.11 121,494 -0.38(-2.82%)
Aug 14, 2009 13.85 13.88 13.33 13.49 80,539 -0.35(-2.53%)
Aug 13, 2009 13.68 14.02 13.29 13.84 75,722 +0.31(+2.29%)
Aug 12, 2009 13.30 13.93 13.20 13.53 892,384 +0.23(+1.73%)
Aug 11, 2009 13.75 13.88 13.20 13.30 145,411 -0.50(-3.62%)
Aug 10, 2009 13.53 13.81 13.51 13.80 172,360 +0.06(+0.44%)
Aug 07, 2009 13.85 14.15 13.50 13.74 233,217 +0.54(+4.09%)
Aug 06, 2009 13.98 13.98 13.18 13.20 144,996 -0.65(-4.69%)
Aug 05, 2009 14.01 14.01 13.71 13.85 111,709 -0.21(-1.49%)
Aug 04, 2009 14.05 14.18 13.99 14.06 77,680 -0.04(-0.28%)
Aug 03, 2009 14.01 14.19 13.86 14.10 120,573 +0.31(+2.25%)
Jul 31, 2009 13.62 14.05 13.60 13.79 72,861 +0.11(+0.80%)
Jul 30, 2009 13.67 14.00 13.55 13.68 91,957 +0.31(+2.32%)
Jul 29, 2009 13.26 13.44 13.05 13.37 133,765 -0.07(-0.52%)
Jul 28, 2009 12.96 13.63 12.96 13.44 110,102 +0.30(+2.28%)
Jul 27, 2009 13.03 13.31 12.70 13.14 80,303 -0.18(-1.35%)
Jul 24, 2009 13.16 13.32 12.73 13.32 392 +0.04(+0.30%)
Jul 23, 2009 13.15 13.61 13.01 13.28 77,382 +0.08(+0.61%)
Jul 22, 2009 13.20 13.39 12.76 13.20 94,411 -0.06(-0.45%)
Jul 21, 2009 12.88 13.29 12.85 13.26 116,780 +0.44(+3.43%)
Jul 20, 2009 12.61 12.94 12.38 12.82 123,834 +0.29(+2.31%)
Jul 17, 2009 12.26 12.71 12.11 12.53 188,403 +0.28(+2.29%)
Jul 16, 2009 12.35 12.54 11.93 12.25 127,601 -0.03(-0.24%)
Jul 15, 2009 12.03 12.42 11.98 12.28 90,437 +0.38(+3.19%)
Jul 14, 2009 11.39 12.08 11.39 11.90 64,684 +0.54(+4.75%)
Jul 13, 2009 10.90 11.40 10.76 11.36 116,695 +0.38(+3.46%)
Jul 10, 2009 10.85 11.10 10.75 10.98 102,028 +0.01(+0.09%)
Jul 09, 2009 11.18 11.25 10.85 10.97 180,979 -0.05(-0.45%)
Jul 08, 2009 11.25 11.46 10.99 11.02 181,738 -0.26(-2.30%)
Jul 07, 2009 11.68 11.68 11.15 11.28 166,882 -0.36(-3.09%)
Jul 06, 2009 11.66 11.79 11.20 11.64 117,010 -0.16(-1.36%)
Jul 02, 2009 12.81 12.99 11.54 11.80 208,565 -1.20(-9.23%)
Jul 01, 2009 13.49 13.66 12.84 13.00 99,972 -0.30(-2.26%)
Jun 30, 2009 13.29 13.50 13.02 13.30 110,655 -0.02(-0.15%)
Jun 29, 2009 13.60 13.74 13.22 13.32 194,716 -0.22(-1.62%)
Jun 26, 2009 12.98 13.57 12.76 13.54 505,451 +0.49(+3.75%)
Jun 25, 2009 12.92 13.16 12.80 13.05 160,532 +0.43(+3.41%)
Jun 24, 2009 12.67 13.19 12.54 12.62 219,737 +0.25(+2.02%)
Jun 23, 2009 12.72 12.98 12.16 12.37 191,565 -0.11(-0.88%)
Jun 22, 2009 13.99 13.99 12.26 12.48 225,862 -1.31(-9.50%)
Jun 19, 2009 14.24 14.68 13.71 13.79 132,370 -0.22(-1.57%)
Jun 18, 2009 14.32 14.58 13.89 14.01 120,300 -0.31(-2.16%)
Jun 17, 2009 14.08 14.69 13.25 14.32 268,775 -0.06(-0.42%)
Jun 16, 2009 15.49 15.49 14.19 14.38 230,199 -0.85(-5.58%)
Jun 15, 2009 15.59 15.59 15.00 15.23 169,852 -0.68(-4.27%)
Jun 12, 2009 15.53 15.96 15.03 15.91 160,749 +0.24(+1.53%)
Jun 11, 2009 15.53 15.92 15.49 15.67 249,252 +0.20(+1.29%)
Jun 10, 2009 15.43 15.52 14.64 15.47 230,443 +0.90(+6.18%)
Jun 09, 2009 14.02 14.98 14.02 14.57 165,815 +0.75(+5.43%)
Jun 08, 2009 14.11 14.22 13.76 13.82 269,142 -0.79(-5.41%)
Jun 05, 2009 14.29 15.25 14.29 14.61 210,451 -0.24(-1.62%)
Jun 04, 2009 14.28 14.99 14.12 14.85 218,723 +0.70(+4.95%)
Jun 03, 2009 15.25 15.25 13.59 14.15 200,706 -1.26(-8.18%)
Jun 02, 2009 15.00 15.49 14.93 15.41 173,704 +0.15(+0.98%)
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.