Natural Gas Services Group (NY: NGS )

19.57 -0.40 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.40 25.80 24.80 25.73 74,927 +0.74(+2.96%)
Oct 30, 2014 24.28 25.40 24.13 24.99 40,994 +0.68(+2.80%)
Oct 29, 2014 23.60 24.41 23.60 24.31 71,061 +0.91(+3.89%)
Oct 28, 2014 23.14 23.75 22.89 23.40 106,294 +0.43(+1.87%)
Oct 27, 2014 23.41 23.72 22.46 22.97 111,600 -0.75(-3.16%)
Oct 24, 2014 24.23 24.25 23.38 23.72 67,314 -0.44(-1.82%)
Oct 23, 2014 23.77 24.83 23.77 24.16 68,467 +0.70(+2.98%)
Oct 22, 2014 24.26 24.40 23.29 23.46 62,317 -0.86(-3.54%)
Oct 21, 2014 23.79 24.33 23.79 24.32 70,497 +0.78(+3.31%)
Oct 20, 2014 23.73 23.73 23.27 23.54 62,963 -0.04(-0.17%)
Oct 17, 2014 25.78 26.20 23.54 23.58 80,397 -1.23(-4.96%)
Oct 16, 2014 23.61 25.01 23.36 24.81 88,540 +0.98(+4.11%)
Oct 15, 2014 22.19 24.05 21.87 23.83 96,980 +1.51(+6.77%)
Oct 14, 2014 22.05 23.07 22.00 22.32 136,582 +0.28(+1.27%)
Oct 13, 2014 21.54 22.46 21.45 22.04 83,566 +0.57(+2.65%)
Oct 10, 2014 21.76 21.93 20.90 21.47 205,646 -0.53(-2.41%)
Oct 09, 2014 23.14 23.38 21.43 22.00 114,699 -1.23(-5.29%)
Oct 08, 2014 23.33 23.57 22.15 23.23 177,110 -0.07(-0.30%)
Oct 07, 2014 23.11 23.68 23.01 23.30 33,911 +0.08(+0.34%)
Oct 06, 2014 23.26 23.49 22.93 23.22 23,631 +0.05(+0.22%)
Oct 03, 2014 23.73 23.73 23.10 23.17 32,418 -0.42(-1.78%)
Oct 02, 2014 23.33 23.68 22.95 23.59 49,128 +0.16(+0.68%)
Oct 01, 2014 24.04 24.04 23.26 23.43 70,352 -0.64(-2.66%)
Sep 30, 2014 24.67 24.76 24.04 24.07 52,397 -0.68(-2.75%)
Sep 29, 2014 24.58 24.84 24.34 24.75 30,631 -0.21(-0.84%)
Sep 26, 2014 23.77 25.00 23.64 24.96 49,102 +1.16(+4.87%)
Sep 25, 2014 23.86 24.00 23.36 23.80 59,360 -0.18(-0.75%)
Sep 24, 2014 23.80 24.25 23.25 23.98 76,079 +0.11(+0.46%)
Sep 23, 2014 24.24 24.65 23.82 23.87 70,511 -0.50(-2.05%)
Sep 22, 2014 25.50 25.51 24.24 24.37 90,715 -1.23(-4.80%)
Sep 19, 2014 26.24 26.41 25.50 25.60 72,644 -0.60(-2.29%)
Sep 18, 2014 26.64 26.67 26.17 26.20 83,146 -0.33(-1.24%)
Sep 17, 2014 26.89 27.10 26.50 26.53 34,237 -0.34(-1.27%)
Sep 16, 2014 26.55 27.07 26.46 26.87 27,932 +0.29(+1.09%)
Sep 15, 2014 26.35 26.85 26.35 26.58 37,546 +0.19(+0.72%)
Sep 12, 2014 26.48 26.53 26.00 26.39 42,375 -0.13(-0.49%)
Sep 11, 2014 25.61 26.89 25.50 26.52 65,426 +0.49(+1.88%)
Sep 10, 2014 26.25 26.48 25.91 26.03 93,294 -0.30(-1.14%)
Sep 09, 2014 26.71 26.71 26.00 26.33 79,635 -0.64(-2.37%)
Sep 08, 2014 27.42 27.53 26.78 26.97 89,572 -0.77(-2.78%)
Sep 05, 2014 28.01 28.05 27.53 27.74 77,806 -0.41(-1.46%)
Sep 04, 2014 29.28 29.34 28.05 28.15 52,640 -1.15(-3.92%)
Sep 03, 2014 29.74 29.92 29.25 29.30 20,408 -0.21(-0.71%)
Sep 02, 2014 29.61 29.86 29.24 29.51 30,225 -0.17(-0.57%)
Aug 29, 2014 29.62 29.68 29.68 29.68 17,600 +0.23(+0.78%)
Aug 28, 2014 29.61 29.72 29.30 29.45 37,328 -0.21(-0.71%)
Aug 27, 2014 29.59 29.83 29.42 29.66 23,250 +0.05(+0.17%)
Aug 26, 2014 29.49 29.49 29.32 29.61 34,693 +0.25(+0.85%)
Aug 25, 2014 29.16 29.45 29.16 29.36 31,463 +0.26(+0.89%)
Aug 22, 2014 29.06 29.43 28.90 29.10 41,072 +0.01(+0.03%)
Aug 21, 2014 28.93 29.14 28.55 29.09 40,248 +0.12(+0.41%)
Aug 20, 2014 29.00 29.09 28.76 28.97 34,654 -0.19(-0.65%)
Aug 19, 2014 29.09 29.25 28.92 29.16 49,730 +0.14(+0.48%)
Aug 18, 2014 29.00 29.15 28.81 29.02 41,481 +0.12(+0.42%)
Aug 15, 2014 28.44 28.92 27.94 28.90 71,149 +0.51(+1.80%)
Aug 14, 2014 29.23 29.23 28.29 28.39 25,476 -0.79(-2.71%)
Aug 13, 2014 29.07 29.44 28.90 29.18 32,908 +0.05(+0.17%)
Aug 12, 2014 29.47 29.47 28.95 29.13 33,301 -0.51(-1.72%)
Aug 11, 2014 30.24 30.59 29.47 29.64 29,638 -0.62(-2.05%)
Aug 08, 2014 31.22 31.22 29.60 30.26 38,655 -1.04(-3.32%)
Aug 07, 2014 30.65 31.51 30.65 31.30 33,448 +0.54(+1.76%)
Aug 06, 2014 30.39 31.23 30.29 30.76 35,196 +0.13(+0.42%)
Aug 05, 2014 31.07 31.21 30.30 30.63 21,406 -0.70(-2.23%)
Aug 04, 2014 31.72 31.72 30.70 31.33 41,627 -0.34(-1.07%)
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.