Skip to main content

Natural Gas Services Group (NY: NGS )

20.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 20.55 20.57 19.93 20.10 39,212 -0.57(-2.76%)
Oct 07, 2024 20.32 21.34 20.32 20.67 46,362 +0.46(+2.28%)
Oct 04, 2024 20.63 20.63 20.02 20.21 42,998 -0.06(-0.30%)
Oct 03, 2024 19.69 20.42 19.54 20.27 41,424 +0.60(+3.05%)
Oct 02, 2024 19.67 20.00 19.38 19.67 51,803 +0.10(+0.51%)
Oct 01, 2024 18.81 19.74 18.41 19.57 47,426 +0.46(+2.41%)
Sep 30, 2024 19.33 19.73 18.71 19.11 48,414 -0.22(-1.14%)
Sep 27, 2024 18.89 19.36 18.72 19.33 48,382 +0.73(+3.92%)
Sep 26, 2024 19.20 19.25 18.50 18.60 68,108 -0.75(-3.88%)
Sep 25, 2024 19.63 19.85 19.26 19.35 28,979 -0.21(-1.07%)
Sep 24, 2024 20.33 20.33 19.41 19.56 31,513 -0.42(-2.10%)
Sep 23, 2024 20.17 20.72 19.82 19.98 43,307 +0.09(+0.45%)
Sep 20, 2024 20.43 20.43 19.75 19.89 127,603 -0.43(-2.12%)
Sep 19, 2024 20.10 20.56 19.73 20.32 58,921 +0.89(+4.58%)
Sep 18, 2024 20.09 20.34 19.32 19.43 95,569 -0.61(-3.04%)
Sep 17, 2024 19.60 20.18 19.51 20.04 89,210 +0.72(+3.73%)
Sep 16, 2024 19.84 20.02 19.09 19.32 68,949 -0.23(-1.18%)
Sep 13, 2024 19.61 19.92 19.34 19.55 53,518 +0.33(+1.72%)
Sep 12, 2024 19.00 19.39 18.73 19.22 57,124 +0.51(+2.73%)
Sep 11, 2024 18.86 18.96 18.43 18.71 59,541 -0.30(-1.58%)
Sep 10, 2024 18.60 19.03 18.48 19.01 48,500 +0.30(+1.60%)
Sep 09, 2024 19.15 19.35 18.65 18.71 44,261 -0.39(-2.04%)
Sep 06, 2024 19.26 19.73 18.85 19.10 29,338 -0.15(-0.78%)
Sep 05, 2024 20.50 20.60 19.08 19.25 62,750 -1.08(-5.31%)
Sep 04, 2024 20.39 20.74 20.02 20.33 25,960 -0.07(-0.34%)
Sep 03, 2024 21.46 21.70 20.40 20.40 50,463 -1.53(-6.98%)
Aug 30, 2024 22.15 22.20 21.77 21.93 20,483 -0.10(-0.45%)
Aug 29, 2024 21.55 22.05 21.26 22.03 41,788 +0.69(+3.23%)
Aug 28, 2024 21.83 21.95 21.32 21.34 36,077 -0.49(-2.24%)
Aug 27, 2024 21.56 21.89 21.41 21.83 46,638 +0.30(+1.39%)
Aug 26, 2024 22.27 22.27 21.20 21.53 54,996 -0.17(-0.78%)
Aug 23, 2024 20.42 21.97 20.38 21.70 67,281 +1.19(+5.80%)
Aug 22, 2024 20.94 21.16 20.43 20.51 31,247 -0.43(-2.05%)
Aug 21, 2024 21.53 21.59 20.90 20.94 44,413 -0.59(-2.74%)
Aug 20, 2024 22.31 22.61 21.51 21.53 40,422 -0.64(-2.89%)
Aug 19, 2024 21.84 22.83 21.72 22.17 84,704 +0.45(+2.07%)
Aug 16, 2024 21.13 21.81 21.02 21.72 134,039 +0.75(+3.58%)
Aug 15, 2024 19.66 21.58 19.00 20.97 280,970 +2.08(+11.01%)
Aug 14, 2024 19.03 19.20 18.79 18.89 38,851 +0.03(+0.16%)
Aug 13, 2024 19.01 19.10 18.56 18.86 26,362 -0.09(-0.47%)
Aug 12, 2024 19.10 19.90 18.89 18.95 42,206 -0.30(-1.56%)
Aug 09, 2024 19.34 19.47 18.85 19.25 22,751 -0.15(-0.77%)
Aug 08, 2024 19.10 19.66 18.90 19.40 41,893 +0.63(+3.36%)
Aug 07, 2024 18.25 19.50 18.00 18.77 115,588 +1.30(+7.44%)
Aug 06, 2024 17.00 17.65 17.00 17.47 51,467 +0.14(+0.81%)
Aug 05, 2024 17.61 17.85 16.70 17.33 89,214 -1.12(-6.07%)
Aug 02, 2024 18.96 19.24 18.25 18.45 44,416 -1.20(-6.11%)
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.