Natural Gas Services Group (NY: NGS )

10.00 USD +0.14 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.96 27.96 27.09 27.42 67,518 -0.43(-1.54%)
Aug 29, 2013 27.65 28.02 27.52 27.85 42,364 +0.31(+1.13%)
Aug 28, 2013 27.09 27.67 27.09 27.54 33,389 +0.57(+2.11%)
Aug 27, 2013 27.09 27.30 26.75 26.97 56,361 -0.34(-1.24%)
Aug 26, 2013 26.79 27.46 26.78 27.31 42,975 +0.72(+2.71%)
Aug 23, 2013 26.61 26.69 26.28 26.59 66,886 -0.06(-0.23%)
Aug 22, 2013 25.74 26.80 25.52 26.65 71,772 +1.13(+4.43%)
Aug 21, 2013 26.17 26.17 25.33 25.52 35,547 -0.59(-2.26%)
Aug 20, 2013 25.47 26.17 25.27 26.11 44,400 +0.86(+3.41%)
Aug 19, 2013 25.36 25.83 24.92 25.25 49,751 -0.08(-0.32%)
Aug 16, 2013 25.23 25.43 25.06 25.33 47,770 -0.09(-0.35%)
Aug 15, 2013 25.97 25.97 25.37 25.42 41,772 -0.64(-2.46%)
Aug 14, 2013 26.20 26.33 26.03 26.06 34,041 -0.19(-0.72%)
Aug 13, 2013 26.70 26.77 26.16 26.25 52,176 -0.26(-0.98%)
Aug 12, 2013 25.10 26.67 25.10 26.51 46,350 +1.30(+5.16%)
Aug 09, 2013 25.41 25.63 25.01 25.21 55,682 -0.03(-0.12%)
Aug 08, 2013 25.23 25.50 24.99 25.24 44,413 +0.31(+1.24%)
Aug 07, 2013 25.01 25.11 24.86 24.93 48,562 -0.09(-0.36%)
Aug 06, 2013 25.04 25.15 24.80 25.02 33,370 +0.04(+0.16%)
Aug 05, 2013 25.01 25.11 24.70 24.98 38,030 -0.16(-0.64%)
Aug 02, 2013 25.02 25.31 24.83 25.14 26,918 +0.11(+0.44%)
Aug 01, 2013 24.78 25.17 24.52 25.03 37,470 +0.68(+2.79%)
Jul 31, 2013 24.23 24.77 24.12 24.35 107,598 +0.29(+1.21%)
Jul 30, 2013 24.06 24.21 23.77 24.06 29,285 +0.00(+0.00%)
Jul 29, 2013 24.87 24.87 23.87 24.06 39,554 -0.77(-3.10%)
Jul 26, 2013 24.92 25.00 24.50 24.83 32,418 -0.29(-1.15%)
Jul 25, 2013 25.14 25.25 24.80 25.12 59,610 +0.03(+0.12%)
Jul 24, 2013 25.94 25.94 24.99 25.09 33,277 -0.52(-2.03%)
Jul 23, 2013 25.95 25.95 25.54 25.61 35,332 -0.22(-0.85%)
Jul 22, 2013 25.33 26.24 25.33 25.83 87,418 +0.57(+2.26%)
Jul 19, 2013 25.20 25.43 25.06 25.26 48,518 -0.17(-0.67%)
Jul 18, 2013 25.95 25.95 25.40 25.43 38,641 -0.38(-1.47%)
Jul 17, 2013 25.93 26.15 25.55 25.81 27,274 +0.01(+0.04%)
Jul 16, 2013 26.16 26.25 25.62 25.80 47,703 -0.45(-1.71%)
Jul 15, 2013 26.84 26.90 26.10 26.25 49,426 -0.59(-2.20%)
Jul 12, 2013 26.45 26.97 26.30 26.84 50,484 +0.40(+1.51%)
Jul 11, 2013 26.52 26.52 25.97 26.44 99,083 +0.38(+1.46%)
Jul 10, 2013 25.35 26.20 25.27 26.06 45,155 +0.72(+2.84%)
Jul 09, 2013 25.24 25.35 25.07 25.34 68,492 +0.33(+1.32%)
Jul 08, 2013 25.29 25.70 25.00 25.01 33,642 -0.08(-0.32%)
Jul 05, 2013 25.05 25.26 24.74 25.09 24,170 +0.44(+1.78%)
Jul 03, 2013 24.62 24.87 24.62 24.65 8,034 -0.01(-0.04%)
Jul 02, 2013 24.40 24.69 24.31 24.66 26,849 +0.20(+0.82%)
Jul 01, 2013 23.92 24.54 23.92 24.46 35,013 +0.97(+4.13%)
Jun 28, 2013 23.22 24.00 23.22 23.49 72,993 +0.34(+1.47%)
Jun 27, 2013 23.12 23.32 22.89 23.15 17,921 +0.12(+0.52%)
Jun 26, 2013 23.38 23.38 22.64 23.03 14,617 -0.01(-0.04%)
Jun 25, 2013 23.03 23.21 22.69 23.04 29,226 +0.34(+1.50%)
Jun 24, 2013 22.98 23.08 22.21 22.70 96,846 -0.45(-1.94%)
Jun 21, 2013 22.96 23.29 22.61 23.15 60,347 +0.34(+1.49%)
Jun 20, 2013 23.03 23.16 22.64 22.81 34,065 -0.54(-2.31%)
Jun 19, 2013 23.75 23.80 23.32 23.35 16,769 -0.51(-2.14%)
Jun 18, 2013 23.38 23.93 23.18 23.86 23,185 +0.65(+2.80%)
Jun 17, 2013 23.13 23.26 22.89 23.21 25,153 +0.52(+2.29%)
Jun 14, 2013 23.29 23.29 22.65 22.69 18,221 -0.69(-2.95%)
Jun 13, 2013 22.71 23.46 22.67 23.38 28,533 +0.56(+2.45%)
Jun 12, 2013 23.19 23.27 22.70 22.82 26,372 -0.32(-1.38%)
Jun 11, 2013 23.18 23.31 22.88 23.14 31,477 -0.18(-0.77%)
Jun 10, 2013 23.19 23.45 23.04 23.32 17,853 +0.13(+0.56%)
Jun 07, 2013 23.29 23.45 22.90 23.19 27,491 +0.10(+0.43%)
Jun 06, 2013 23.59 23.59 22.44 23.09 51,883 -0.45(-1.91%)
Jun 05, 2013 23.60 23.74 23.31 23.54 42,554 +0.02(+0.09%)
Jun 04, 2013 23.51 23.69 23.14 23.52 40,887 +0.13(+0.56%)
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.