Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas Services Group (NY: NGS )

23.79 -0.38 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.520 6.520 6.060 6.270 77,106 -0.30(-4.57%)
Jun 29, 2020 6.470 6.880 6.460 6.570 84,761 +0.07(+1.08%)
Jun 26, 2020 5.930 6.690 5.840 6.500 1,370,400 +0.63(+10.73%)
Jun 25, 2020 5.900 6.020 5.630 5.870 190,971 +0.01(+0.17%)
Jun 24, 2020 6.090 6.090 5.750 5.860 177,866 -0.25(-4.09%)
Jun 23, 2020 6.160 6.230 6.030 6.110 102,055 +0.02(+0.33%)
Jun 22, 2020 6.010 6.120 5.900 6.090 106,931 +0.04(+0.66%)
Jun 19, 2020 6.160 6.280 5.950 6.050 150,500 -0.01(-0.17%)
Jun 18, 2020 6.000 6.265 5.920 6.060 153,936 +0.05(+0.83%)
Jun 17, 2020 6.410 6.440 5.995 6.010 142,840 -0.40(-6.24%)
Jun 16, 2020 7.040 7.280 6.380 6.410 117,433 -0.33(-4.90%)
Jun 15, 2020 6.630 6.900 6.405 6.740 110,525 -0.06(-0.88%)
Jun 12, 2020 6.830 7.040 6.410 6.800 178,600 +0.39(+6.08%)
Jun 11, 2020 6.470 6.640 6.290 6.410 125,187 -0.30(-4.47%)
Jun 10, 2020 7.400 7.400 6.620 6.710 69,672 -0.68(-9.20%)
Jun 09, 2020 7.670 7.715 7.120 7.390 73,498 -0.61(-7.63%)
Jun 08, 2020 7.980 8.320 7.820 8.000 158,995 +0.27(+3.49%)
Jun 05, 2020 6.850 7.840 6.850 7.730 197,300 +1.05(+15.72%)
Jun 04, 2020 6.160 6.870 6.160 6.680 74,120 +0.52(+8.44%)
Jun 03, 2020 6.120 6.424 6.060 6.160 77,235 +0.14(+2.33%)
Jun 02, 2020 6.140 6.160 5.980 6.020 87,701 -0.12(-1.95%)
Jun 01, 2020 6.380 6.410 6.100 6.140 81,354 -0.12(-1.92%)
May 29, 2020 6.650 6.710 6.220 6.260 101,300 -0.50(-7.40%)
May 28, 2020 7.220 7.240 6.740 6.760 68,934 -0.24(-3.43%)
May 27, 2020 6.630 7.250 6.420 7.000 150,960 +0.52(+8.02%)
May 26, 2020 6.760 6.760 6.450 6.480 53,134 +0.04(+0.62%)
May 22, 2020 6.590 6.590 6.200 6.440 51,100 -0.07(-1.08%)
May 21, 2020 6.310 6.560 6.220 6.510 62,847 +0.14(+2.20%)
May 20, 2020 6.180 6.390 6.110 6.370 63,800 +0.31(+5.12%)
May 19, 2020 6.100 6.300 5.950 6.060 67,989 -0.17(-2.73%)
May 18, 2020 5.930 6.350 5.845 6.230 143,632 +0.51(+8.92%)
May 15, 2020 5.720 5.765 5.600 5.720 79,800 +0.09(+1.60%)
May 14, 2020 5.590 5.950 5.440 5.630 86,786 -0.09(-1.57%)
May 13, 2020 5.950 5.950 5.620 5.720 118,877 -0.20(-3.38%)
May 12, 2020 6.310 6.310 5.800 5.920 83,063 -0.22(-3.58%)
May 11, 2020 5.990 6.190 5.800 6.140 55,583 +0.07(+1.15%)
May 08, 2020 6.160 6.270 5.850 6.070 96,800 +0.22(+3.76%)
May 07, 2020 5.570 5.870 5.520 5.850 120,229 +0.31(+5.60%)
May 06, 2020 5.400 5.610 5.260 5.540 91,569 +0.14(+2.59%)
May 05, 2020 5.600 5.810 5.296 5.400 127,345 -0.05(-0.92%)
May 04, 2020 5.650 5.715 5.193 5.450 42,230 -0.28(-4.89%)
May 01, 2020 6.400 6.400 5.570 5.730 70,800 -0.62(-9.76%)
Apr 30, 2020 6.400 6.410 6.010 6.350 77,379 -0.05(-0.78%)
Apr 29, 2020 5.750 6.420 5.660 6.400 95,655 +0.76(+13.48%)
Apr 28, 2020 5.740 5.740 5.380 5.640 69,201 +0.14(+2.55%)
Apr 27, 2020 5.200 5.540 4.992 5.500 89,180 +0.38(+7.42%)
Apr 24, 2020 5.030 5.210 4.900 5.120 69,800 +0.21(+4.28%)
Apr 23, 2020 5.010 5.240 4.855 4.910 64,841 +0.04(+0.82%)
Apr 22, 2020 4.920 4.990 4.700 4.870 48,067 +0.16(+3.40%)
Apr 21, 2020 4.640 4.830 4.520 4.710 103,043 -0.05(-1.05%)
Apr 20, 2020 4.850 5.140 4.640 4.760 396,152 -0.10(-2.06%)
Apr 17, 2020 4.310 4.860 4.310 4.860 116,100 +0.58(+13.55%)
Apr 16, 2020 4.630 4.630 4.170 4.280 103,871 -0.36(-7.76%)
Apr 15, 2020 4.570 4.770 4.480 4.640 100,631 -0.12(-2.52%)
Apr 14, 2020 4.440 4.870 4.420 4.760 84,983 +0.34(+7.69%)
Apr 13, 2020 5.220 5.235 4.380 4.420 84,375 -0.52(-10.53%)
Apr 09, 2020 4.500 5.015 4.405 4.940 139,400 +0.66(+15.42%)
Apr 08, 2020 4.330 4.430 4.090 4.280 117,929 +0.11(+2.64%)
Apr 07, 2020 4.610 4.740 4.150 4.170 97,679 -0.17(-3.92%)
Apr 06, 2020 4.720 4.931 4.200 4.340 110,040 -0.11(-2.47%)
Apr 03, 2020 4.060 4.510 4.000 4.450 108,900 +0.27(+6.46%)
Apr 02, 2020 4.050 4.690 4.015 4.180 97,752 +0.08(+1.95%)
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.