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, 2019 12.08 12.15 11.81 11.89 66,570 -0.20(-1.65%)
Oct 30, 2019 12.55 12.57 12.03 12.09 80,346 -0.46(-3.67%)
Oct 29, 2019 12.46 12.68 12.38 12.55 146,455 +0.06(+0.48%)
Oct 28, 2019 12.81 12.97 12.26 12.49 131,189 -0.23(-1.81%)
Oct 25, 2019 12.71 13.05 12.66 12.72 146,500 +0.01(+0.08%)
Oct 24, 2019 12.67 12.76 12.23 12.71 142,880 +0.11(+0.87%)
Oct 23, 2019 12.31 12.67 12.10 12.60 129,300 +0.29(+2.36%)
Oct 22, 2019 12.06 12.41 12.03 12.31 92,371 +0.19(+1.57%)
Oct 21, 2019 12.10 12.31 11.95 12.12 86,438 +0.12(+1.00%)
Oct 18, 2019 12.04 12.31 11.94 12.00 77,700 -0.14(-1.15%)
Oct 17, 2019 12.06 12.19 11.89 12.14 117,737 +0.10(+0.83%)
Oct 16, 2019 12.12 12.38 12.00 12.04 73,672 -0.12(-0.99%)
Oct 15, 2019 12.02 12.51 11.91 12.16 81,091 +0.15(+1.25%)
Oct 14, 2019 12.00 12.20 11.59 12.01 85,271 -0.01(-0.08%)
Oct 11, 2019 11.87 12.23 11.84 12.02 88,800 +0.32(+2.74%)
Oct 10, 2019 11.79 11.92 11.68 11.70 75,688 -0.07(-0.59%)
Oct 09, 2019 12.12 12.12 11.65 11.77 63,047 -0.19(-1.59%)
Oct 08, 2019 12.01 12.23 11.69 11.96 145,440 -0.14(-1.16%)
Oct 07, 2019 12.10 12.38 12.06 12.10 65,090 -0.14(-1.14%)
Oct 04, 2019 12.15 12.35 11.86 12.24 117,000 +0.08(+0.66%)
Oct 03, 2019 12.01 12.24 11.74 12.16 77,034 +0.08(+0.66%)
Oct 02, 2019 12.15 12.18 11.88 12.08 76,751 -0.18(-1.47%)
Oct 01, 2019 12.83 13.05 12.01 12.26 98,114 -0.55(-4.29%)
Sep 30, 2019 12.85 12.90 12.31 12.81 170,217 -0.04(-0.31%)
Sep 27, 2019 12.70 13.08 12.58 12.85 101,200 +0.10(+0.78%)
Sep 26, 2019 13.20 13.20 12.66 12.75 114,757 -0.45(-3.41%)
Sep 25, 2019 13.41 13.44 13.08 13.20 78,465 -0.22(-1.64%)
Sep 24, 2019 13.71 13.86 13.41 13.42 114,622 -0.39(-2.82%)
Sep 23, 2019 13.71 14.20 13.59 13.81 167,274 -0.09(-0.65%)
Sep 20, 2019 13.29 14.06 13.15 13.90 294,000 +0.62(+4.67%)
Sep 19, 2019 13.27 13.54 13.00 13.28 138,116 +0.03(+0.23%)
Sep 18, 2019 13.67 13.67 13.10 13.25 121,529 -0.59(-4.26%)
Sep 17, 2019 13.73 13.97 13.16 13.84 81,754 +0.12(+0.87%)
Sep 16, 2019 13.66 13.81 13.42 13.72 57,784 +0.46(+3.47%)
Sep 13, 2019 13.63 13.65 12.75 13.26 85,200 -0.29(-2.14%)
Sep 12, 2019 13.42 13.79 12.89 13.55 147,368 +0.01(+0.07%)
Sep 11, 2019 12.94 13.65 12.93 13.54 93,915 +0.70(+5.45%)
Sep 10, 2019 12.56 12.92 12.41 12.84 84,224 +0.35(+2.80%)
Sep 09, 2019 12.30 12.66 12.22 12.49 66,918 +0.32(+2.63%)
Sep 06, 2019 12.04 12.28 11.74 12.17 60,900 +0.06(+0.50%)
Sep 05, 2019 11.92 12.22 11.83 12.11 73,851 +0.37(+3.15%)
Sep 04, 2019 10.91 12.02 10.67 11.74 150,509 +1.00(+9.31%)
Sep 03, 2019 10.64 10.87 10.29 10.74 108,003 -0.04(-0.37%)
Aug 30, 2019 10.81 10.89 10.63 10.78 108,200 +0.03(+0.28%)
Aug 29, 2019 10.68 10.99 10.29 10.75 182,697 +0.18(+1.70%)
Aug 28, 2019 10.54 10.83 10.22 10.57 104,305 +0.06(+0.57%)
Aug 27, 2019 11.30 11.38 10.42 10.51 80,912 -0.76(-6.74%)
Aug 26, 2019 11.21 11.39 11.11 11.27 94,401 +0.13(+1.17%)
Aug 23, 2019 11.49 11.68 11.07 11.14 56,700 -0.42(-3.63%)
Aug 22, 2019 11.89 11.89 11.40 11.56 61,372 -0.04(-0.34%)
Aug 21, 2019 11.71 11.72 11.23 11.60 62,444 +0.06(+0.52%)
Aug 20, 2019 11.22 11.76 10.97 11.54 124,020 +0.27(+2.40%)
Aug 19, 2019 11.42 11.58 11.09 11.27 136,202 +0.01(+0.09%)
Aug 16, 2019 10.98 11.37 10.92 11.26 152,600 +0.30(+2.74%)
Aug 15, 2019 10.98 11.28 10.79 10.96 93,470 -0.07(-0.63%)
Aug 14, 2019 11.34 11.55 11.00 11.03 80,978 -0.47(-4.09%)
Aug 13, 2019 11.73 12.03 11.48 11.50 106,480 -0.25(-2.13%)
Aug 12, 2019 12.00 12.26 11.52 11.75 105,300 -0.68(-5.47%)
Aug 09, 2019 13.05 13.18 12.28 12.43 68,300 -0.58(-4.46%)
Aug 08, 2019 13.85 14.10 12.99 13.01 37,534 -0.81(-5.86%)
Aug 07, 2019 13.99 14.19 13.58 13.82 24,245 -0.43(-3.02%)
Aug 06, 2019 14.40 14.81 13.90 14.25 43,784 -0.17(-1.18%)
Aug 05, 2019 14.84 15.08 14.42 14.42 27,940 -0.68(-4.50%)
Aug 02, 2019 15.52 15.52 14.89 15.10 23,000 -0.46(-2.96%)
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.