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 (%)
May 30, 2014 30.39 30.39 30.00 30.04 81,355 -0.26(-0.86%)
May 29, 2014 30.21 30.83 30.06 30.30 78,463 +0.35(+1.17%)
May 28, 2014 30.18 30.30 29.75 29.95 42,020 -0.35(-1.16%)
May 27, 2014 30.09 30.54 30.00 30.30 42,039 +0.33(+1.10%)
May 23, 2014 29.69 29.97 29.97 29.97 26,400 +0.18(+0.60%)
May 22, 2014 29.12 29.79 29.12 29.79 14,640 +0.78(+2.69%)
May 21, 2014 28.84 29.11 28.43 29.01 41,786 +0.11(+0.38%)
May 20, 2014 29.20 29.20 28.51 28.90 55,692 -0.46(-1.57%)
May 19, 2014 29.32 29.61 29.04 29.36 19,535 -0.11(-0.37%)
May 16, 2014 29.45 29.70 28.93 29.47 28,612 -0.05(-0.17%)
May 15, 2014 29.90 30.01 29.10 29.52 48,733 -0.44(-1.47%)
May 14, 2014 30.52 30.80 29.82 29.96 68,354 -0.59(-1.93%)
May 13, 2014 31.08 31.14 30.48 30.55 92,181 -0.59(-1.89%)
May 12, 2014 30.55 31.21 30.50 31.14 32,315 +0.74(+2.43%)
May 09, 2014 29.90 30.46 29.83 30.40 29,853 +0.40(+1.33%)
May 08, 2014 30.45 30.92 29.93 30.00 39,174 -0.45(-1.48%)
May 07, 2014 30.34 30.55 30.25 30.45 31,623 +0.15(+0.50%)
May 06, 2014 30.39 30.84 30.15 30.30 55,396 -0.18(-0.59%)
May 05, 2014 30.50 31.10 30.25 30.48 43,521 -0.30(-0.97%)
May 02, 2014 30.34 30.98 30.31 30.78 49,912 +0.57(+1.89%)
May 01, 2014 30.64 30.64 30.00 30.21 59,232 -0.48(-1.56%)
Apr 30, 2014 30.25 30.86 30.00 30.69 43,696 +0.34(+1.12%)
Apr 29, 2014 30.76 30.76 30.01 30.35 60,649 -0.22(-0.72%)
Apr 28, 2014 30.12 30.61 29.92 30.57 45,261 +0.52(+1.73%)
Apr 25, 2014 31.45 31.45 29.72 30.05 156,901 -1.80(-5.65%)
Apr 24, 2014 32.00 32.08 31.66 31.85 45,816 +0.03(+0.09%)
Apr 23, 2014 31.72 32.59 31.65 31.82 54,475 +0.11(+0.35%)
Apr 22, 2014 32.17 32.40 31.54 31.71 23,994 -0.49(-1.52%)
Apr 21, 2014 31.72 32.50 31.65 32.20 19,790 +0.46(+1.45%)
Apr 17, 2014 31.14 31.74 31.74 31.74 40,000 +0.53(+1.70%)
Apr 16, 2014 31.32 31.36 30.69 31.21 28,116 +0.19(+0.61%)
Apr 15, 2014 31.28 31.28 30.51 31.02 56,555 -0.10(-0.32%)
Apr 14, 2014 31.22 31.76 30.77 31.12 48,747 +0.18(+0.58%)
Apr 11, 2014 30.62 31.27 30.62 30.94 39,089 +0.19(+0.62%)
Apr 10, 2014 31.20 31.45 30.33 30.75 52,019 -0.45(-1.44%)
Apr 09, 2014 31.04 31.41 30.53 31.20 29,931 +0.36(+1.17%)
Apr 08, 2014 29.80 31.48 29.80 30.84 68,949 +1.14(+3.84%)
Apr 07, 2014 30.21 30.21 29.56 29.70 44,834 -0.73(-2.40%)
Apr 04, 2014 30.65 30.73 30.28 30.43 75,182 -0.10(-0.33%)
Apr 03, 2014 30.10 30.62 29.31 30.53 60,166 +0.31(+1.03%)
Apr 02, 2014 30.28 30.56 29.94 30.22 42,289 -0.06(-0.20%)
Apr 01, 2014 30.13 30.61 29.95 30.28 48,294 +0.14(+0.46%)
Mar 31, 2014 29.11 30.59 28.72 30.14 98,883 +1.29(+4.47%)
Mar 28, 2014 28.93 29.35 28.67 28.85 88,479 +0.20(+0.70%)
Mar 27, 2014 28.79 28.80 28.28 28.65 103,898 +0.12(+0.42%)
Mar 26, 2014 29.51 29.68 28.44 28.53 61,332 -0.85(-2.89%)
Mar 25, 2014 29.35 29.75 29.12 29.38 95,460 +0.04(+0.14%)
Mar 24, 2014 30.42 30.42 29.20 29.34 67,827 -1.08(-3.55%)
Mar 21, 2014 30.50 30.70 30.25 30.42 87,414 +0.01(+0.03%)
Mar 20, 2014 30.47 30.82 30.17 30.41 44,159 -0.23(-0.75%)
Mar 19, 2014 32.00 32.00 30.57 30.64 75,173 -0.71(-2.26%)
Mar 18, 2014 30.58 32.06 30.32 31.35 101,257 +0.90(+2.96%)
Mar 17, 2014 31.54 31.75 30.23 30.45 84,070 -1.13(-3.58%)
Mar 14, 2014 31.50 31.75 31.40 31.58 76,660 -0.82(-2.53%)
Mar 13, 2014 33.40 33.41 31.73 32.40 121,125 -1.29(-3.83%)
Mar 12, 2014 33.64 34.39 33.60 33.69 47,345 -0.31(-0.91%)
Mar 11, 2014 34.96 34.96 33.48 34.00 47,751 -0.81(-2.33%)
Mar 10, 2014 34.58 34.85 33.90 34.81 31,009 +0.19(+0.55%)
Mar 07, 2014 34.46 34.65 34.12 34.62 36,361 +0.28(+0.82%)
Mar 06, 2014 32.57 34.65 32.52 34.34 121,219 +2.04(+6.32%)
Mar 05, 2014 32.86 32.86 31.92 32.30 28,624 -0.51(-1.55%)
Mar 04, 2014 32.98 33.92 32.75 32.81 67,690 +0.10(+0.31%)
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.