Skip to main content

Natural Gas Services Group (NY: NGS )

19.18 -0.59 (-2.96%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.80 14.15 13.47 13.78 144,019 +0.04(+0.29%)
May 30, 2012 14.29 14.29 13.64 13.74 79,005 -0.67(-4.65%)
May 29, 2012 14.16 14.46 13.98 14.41 93,274 +0.44(+3.15%)
May 25, 2012 13.54 14.02 13.39 13.97 58,526 +0.41(+3.02%)
May 24, 2012 13.60 13.69 13.08 13.56 76,814 -0.09(-0.66%)
May 23, 2012 13.25 13.67 13.25 13.65 139,175 +0.30(+2.25%)
May 22, 2012 13.50 13.53 13.20 13.35 185,184 -0.12(-0.89%)
May 21, 2012 13.69 13.71 13.46 13.47 167,839 -0.11(-0.81%)
May 18, 2012 13.42 13.67 13.37 13.58 159,441 +0.12(+0.89%)
May 17, 2012 13.75 13.75 13.43 13.46 105,984 -0.25(-1.82%)
May 16, 2012 14.08 14.30 13.53 13.71 134,145 -0.29(-2.07%)
May 15, 2012 14.40 14.60 13.89 14.00 119,875 -0.39(-2.71%)
May 14, 2012 13.57 14.48 13.57 14.39 155,214 +0.72(+5.27%)
May 11, 2012 13.33 13.74 13.33 13.67 124,166 +0.40(+3.01%)
May 10, 2012 12.11 13.52 12.11 13.27 158,605 +1.30(+10.86%)
May 09, 2012 12.02 12.13 11.71 11.97 99,611 -0.20(-1.64%)
May 08, 2012 11.92 12.23 11.79 12.17 75,337 +0.14(+1.16%)
May 07, 2012 12.03 12.13 11.37 12.03 103,522 -0.02(-0.17%)
May 04, 2012 12.40 12.41 11.99 12.05 97,399 -0.39(-3.14%)
May 03, 2012 12.50 12.57 12.32 12.44 98,663 -0.12(-0.96%)
May 02, 2012 12.74 12.74 12.40 12.56 135,155 -0.25(-1.95%)
May 01, 2012 13.10 13.10 12.61 12.81 106,523 -0.23(-1.76%)
Apr 30, 2012 13.58 13.60 13.03 13.04 73,670 -0.46(-3.41%)
Apr 27, 2012 13.10 13.50 12.89 13.50 50,135 +0.49(+3.77%)
Apr 26, 2012 13.05 13.16 12.60 13.01 65,394 -0.04(-0.31%)
Apr 25, 2012 12.99 13.09 12.88 13.05 98,164 +0.30(+2.35%)
Apr 24, 2012 12.61 12.83 12.49 12.75 79,504 +0.24(+1.92%)
Apr 23, 2012 12.68 12.68 12.29 12.51 78,308 -0.30(-2.34%)
Apr 20, 2012 13.04 13.14 12.59 12.81 114,740 -0.02(-0.16%)
Apr 19, 2012 12.90 12.95 12.73 12.83 92,844 -0.08(-0.62%)
Apr 18, 2012 12.73 12.99 12.70 12.91 39,139 +0.03(+0.23%)
Apr 17, 2012 13.00 13.05 12.85 12.88 28,238 -0.03(-0.23%)
Apr 16, 2012 13.13 13.13 12.85 12.91 82,878 -0.18(-1.38%)
Apr 13, 2012 13.25 13.25 13.01 13.09 51,099 -0.18(-1.36%)
Apr 12, 2012 12.98 13.31 12.98 13.27 36,191 +0.33(+2.55%)
Apr 11, 2012 12.98 13.08 12.73 12.94 36,492 +0.13(+1.01%)
Apr 10, 2012 12.71 13.00 12.59 12.81 78,160 +0.03(+0.23%)
Apr 09, 2012 12.61 12.92 12.60 12.78 44,684 -0.07(-0.54%)
Apr 05, 2012 12.91 13.07 12.85 12.85 18,866 -0.10(-0.77%)
Apr 04, 2012 13.01 13.23 12.90 12.95 40,472 -0.17(-1.30%)
Apr 03, 2012 13.17 13.29 13.05 13.12 45,627 -0.15(-1.13%)
Apr 02, 2012 13.15 13.30 13.15 13.27 52,883 +0.07(+0.53%)
Mar 30, 2012 13.50 13.57 13.17 13.20 65,596 -0.22(-1.64%)
Mar 29, 2012 13.33 13.54 13.08 13.42 52,925 -0.01(-0.07%)
Mar 28, 2012 13.25 13.51 13.09 13.43 77,916 +0.12(+0.90%)
Mar 27, 2012 13.61 13.71 13.26 13.31 37,256 -0.43(-3.13%)
Mar 26, 2012 13.57 13.82 13.16 13.74 39,979 +0.28(+2.08%)
Mar 23, 2012 13.55 13.55 13.40 13.46 26,605 +0.04(+0.30%)
Mar 22, 2012 13.23 13.48 13.23 13.42 24,381 -0.05(-0.37%)
Mar 21, 2012 13.45 13.65 13.40 13.47 16,503 +0.03(+0.22%)
Mar 20, 2012 13.61 13.73 13.31 13.44 45,713 -0.33(-2.40%)
Mar 19, 2012 13.03 13.85 13.00 13.77 55,479 +0.66(+5.03%)
Mar 16, 2012 13.12 13.21 12.95 13.11 112,219 -0.11(-0.83%)
Mar 15, 2012 13.62 13.62 12.97 13.22 181,477 -0.36(-2.65%)
Mar 14, 2012 14.01 14.01 13.58 13.58 21,927 -0.41(-2.93%)
Mar 13, 2012 13.79 14.00 13.66 13.99 30,797 +0.34(+2.49%)
Mar 12, 2012 13.83 13.83 13.51 13.65 36,076 -0.10(-0.73%)
Mar 09, 2012 13.43 13.90 13.43 13.75 26,809 +0.36(+2.69%)
Mar 08, 2012 13.40 13.63 13.13 13.39 31,127 +0.13(+0.98%)
Mar 07, 2012 12.91 13.38 12.85 13.26 49,051 +0.38(+2.95%)
Mar 06, 2012 12.93 12.97 12.81 12.88 49,358 -0.09(-0.69%)
Mar 05, 2012 12.63 13.01 12.63 12.97 33,561 +0.26(+2.05%)
Mar 02, 2012 13.25 13.44 12.56 12.71 50,344 -0.53(-4.00%)
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.