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

Natural Gas Services Group (NY: NGS )

23.38 +0.20 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2020 8.640 8.750 8.370 8.450 42,337 -0.13(-1.52%)
Sep 29, 2020 8.310 8.610 8.310 8.580 27,647 +0.28(+3.37%)
Sep 28, 2020 8.310 8.410 8.250 8.300 31,416 +0.06(+0.73%)
Sep 25, 2020 8.170 8.340 8.160 8.240 52,600 -0.01(-0.12%)
Sep 24, 2020 8.200 8.440 8.120 8.250 50,226 +0.05(+0.61%)
Sep 23, 2020 8.470 8.520 8.140 8.200 83,830 -0.26(-3.07%)
Sep 22, 2020 8.680 8.818 8.425 8.460 29,762 -0.22(-2.53%)
Sep 21, 2020 8.720 8.740 8.490 8.680 50,797 -0.37(-4.09%)
Sep 18, 2020 9.130 9.430 9.020 9.050 99,500 -0.16(-1.74%)
Sep 17, 2020 9.080 9.260 8.990 9.210 64,262 +0.07(+0.77%)
Sep 16, 2020 8.640 9.180 8.640 9.140 45,041 +0.43(+4.94%)
Sep 15, 2020 8.810 8.830 8.550 8.710 44,167 -0.03(-0.34%)
Sep 14, 2020 8.540 8.790 8.400 8.740 54,865 +0.30(+3.55%)
Sep 11, 2020 8.230 8.440 7.950 8.440 69,600 +0.09(+1.08%)
Sep 10, 2020 8.490 8.490 8.170 8.350 318,291 -0.09(-1.07%)
Sep 09, 2020 8.460 8.520 8.340 8.440 58,860 +0.00(+0.00%)
Sep 08, 2020 8.480 8.480 8.220 8.440 70,269 -0.13(-1.52%)
Sep 04, 2020 8.460 8.600 8.320 8.570 51,200 +0.20(+2.39%)
Sep 03, 2020 8.360 8.470 8.220 8.370 53,238 -0.05(-0.59%)
Sep 02, 2020 8.430 8.460 8.170 8.420 47,706 +0.03(+0.36%)
Sep 01, 2020 8.130 8.400 8.130 8.390 41,529 +0.21(+2.57%)
Aug 31, 2020 8.170 8.270 8.040 8.180 200,380 +0.04(+0.49%)
Aug 28, 2020 8.180 8.300 8.090 8.140 48,000 +0.05(+0.62%)
Aug 27, 2020 8.150 8.300 8.090 8.090 62,446 -0.06(-0.74%)
Aug 26, 2020 8.350 8.350 8.120 8.150 73,778 -0.17(-2.04%)
Aug 25, 2020 8.530 8.696 8.230 8.320 39,802 -0.16(-1.89%)
Aug 24, 2020 8.590 8.880 8.290 8.480 42,452 -0.09(-1.05%)
Aug 21, 2020 8.710 8.710 8.150 8.570 101,400 -0.17(-1.95%)
Aug 20, 2020 10.00 10.13 8.700 8.740 175,684 -0.71(-7.51%)
Aug 19, 2020 8.220 9.600 8.190 9.450 261,557 +1.21(+14.68%)
Aug 18, 2020 8.000 8.380 7.530 8.240 350,072 +1.46(+21.53%)
Aug 17, 2020 6.990 7.110 6.640 6.780 39,053 -0.17(-2.45%)
Aug 14, 2020 6.860 7.040 6.710 6.950 23,400 +0.13(+1.91%)
Aug 13, 2020 7.010 7.010 6.780 6.820 21,400 -0.19(-2.71%)
Aug 12, 2020 7.200 7.200 6.840 7.010 66,343 -0.09(-1.27%)
Aug 11, 2020 7.370 7.400 7.050 7.100 42,849 -0.10(-1.39%)
Aug 10, 2020 7.310 7.320 7.120 7.200 54,700 +0.05(+0.70%)
Aug 07, 2020 7.120 7.280 7.020 7.150 34,000 +0.14(+2.00%)
Aug 06, 2020 7.120 7.161 7.000 7.010 28,918 -0.19(-2.64%)
Aug 05, 2020 6.770 7.270 6.770 7.200 99,208 +0.48(+7.14%)
Aug 04, 2020 6.620 6.790 6.570 6.720 56,298 +0.10(+1.51%)
Aug 03, 2020 6.400 6.740 6.400 6.620 75,847 +0.24(+3.76%)
Jul 31, 2020 6.500 6.500 6.280 6.380 28,300 -0.12(-1.85%)
Jul 30, 2020 6.400 6.580 6.200 6.500 61,028 +0.10(+1.56%)
Jul 29, 2020 6.300 6.550 6.250 6.400 32,895 +0.11(+1.75%)
Jul 28, 2020 6.430 6.510 6.240 6.290 80,258 -0.04(-0.63%)
Jul 27, 2020 6.450 6.570 6.300 6.330 38,129 -0.12(-1.86%)
Jul 24, 2020 6.810 6.916 6.450 6.450 30,400 -0.31(-4.59%)
Jul 23, 2020 6.540 6.970 6.520 6.760 41,351 +0.27(+4.16%)
Jul 22, 2020 6.270 6.910 6.250 6.490 103,359 +0.18(+2.85%)
Jul 21, 2020 6.820 7.030 6.300 6.310 95,566 -0.37(-5.54%)
Jul 20, 2020 6.890 6.950 6.630 6.680 27,803 -0.23(-3.33%)
Jul 17, 2020 7.060 7.160 6.820 6.910 31,200 -0.07(-1.00%)
Jul 16, 2020 7.100 7.300 6.880 6.980 48,762 -0.18(-2.51%)
Jul 15, 2020 7.000 7.340 6.860 7.160 62,730 +0.37(+5.45%)
Jul 14, 2020 6.410 6.910 6.250 6.790 82,273 +0.39(+6.09%)
Jul 13, 2020 6.290 6.640 6.230 6.400 62,541 +0.11(+1.75%)
Jul 10, 2020 6.250 6.538 6.170 6.290 42,800 +0.03(+0.48%)
Jul 09, 2020 6.680 6.680 6.220 6.260 95,190 -0.44(-6.57%)
Jul 08, 2020 6.670 6.830 6.610 6.700 48,994 +0.00(+0.00%)
Jul 07, 2020 6.580 6.750 6.405 6.700 46,717 +0.03(+0.45%)
Jul 06, 2020 6.630 6.814 6.630 6.670 65,507 +0.13(+1.99%)
Jul 02, 2020 6.390 6.590 6.280 6.540 45,300 +0.28(+4.47%)
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.