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 (%)
Mar 29, 2018 23.85 23.85 23.85 0 +0.55(+2.36%)
Mar 28, 2018 23.35 23.80 23.05 23.30 26,643 -0.10(-0.43%)
Mar 27, 2018 23.80 24.65 23.27 23.40 40,465 -0.70(-2.90%)
Mar 26, 2018 24.20 24.60 23.50 24.10 38,860 +0.20(+0.84%)
Mar 23, 2018 24.45 24.85 23.90 23.90 48,914 -0.50(-2.05%)
Mar 22, 2018 25.10 25.45 24.30 24.40 20,322 -1.00(-3.94%)
Mar 21, 2018 24.80 25.85 24.80 25.40 29,306 +0.45(+1.80%)
Mar 20, 2018 25.15 25.85 24.90 24.95 25,629 -0.15(-0.60%)
Mar 19, 2018 25.15 25.45 24.85 25.10 52,971 -0.05(-0.20%)
Mar 16, 2018 24.55 25.50 24.55 25.15 63,955 +0.60(+2.44%)
Mar 15, 2018 25.40 25.45 24.30 24.55 39,903 -0.80(-3.16%)
Mar 14, 2018 26.30 26.60 25.35 25.35 27,476 -0.90(-3.43%)
Mar 13, 2018 27.65 27.95 26.15 26.25 32,944 -1.55(-5.58%)
Mar 12, 2018 27.40 27.95 27.15 27.80 31,918 +0.35(+1.28%)
Mar 09, 2018 26.65 27.55 26.50 27.45 38,917 +1.00(+3.78%)
Mar 08, 2018 26.20 27.30 26.20 26.45 15,184 -1.05(-3.82%)
Mar 07, 2018 27.65 27.50 31,011 +1.05(+3.97%)
Mar 06, 2018 26.85 26.90 26.25 26.45 20,857 -0.25(-0.94%)
Mar 05, 2018 26.40 26.95 26.10 26.70 18,763 +0.10(+0.38%)
Mar 02, 2018 26.10 26.85 25.70 26.60 23,047 +0.55(+2.11%)
Mar 01, 2018 24.75 26.10 24.05 26.05 30,774 +1.15(+4.62%)
Feb 28, 2018 26.85 27.10 24.85 24.90 19,367 -2.05(-7.61%)
Feb 27, 2018 27.25 28.10 26.95 26.95 32,528 -0.40(-1.46%)
Feb 26, 2018 26.75 27.50 26.45 27.35 23,414 +0.65(+2.43%)
Feb 23, 2018 26.25 26.80 26.05 26.70 41,156 +0.80(+3.09%)
Feb 22, 2018 26.55 26.80 25.90 25.90 23,096 -0.45(-1.71%)
Feb 21, 2018 26.30 26.98 26.30 26.35 10,929 +0.15(+0.57%)
Feb 20, 2018 26.70 26.80 25.92 26.20 15,341 -0.50(-1.87%)
Feb 16, 2018 26.70 26.70 26.70 0 +0.00(+0.00%)
Feb 15, 2018 26.50 26.75 26.15 26.70 18,116 +0.40(+1.52%)
Feb 14, 2018 25.55 26.55 25.55 26.30 18,140 +0.40(+1.54%)
Feb 13, 2018 25.60 26.17 25.50 25.90 74,238 +0.10(+0.39%)
Feb 12, 2018 25.60 25.95 25.40 25.80 18,526 +0.30(+1.18%)
Feb 09, 2018 25.85 25.85 24.95 25.50 22,758 -0.10(-0.39%)
Feb 08, 2018 25.65 25.85 25.45 25.60 27,240 +0.00(+0.00%)
Feb 07, 2018 26.30 26.30 25.55 25.60 14,393 -0.65(-2.48%)
Feb 06, 2018 25.55 26.95 25.55 26.25 49,109 -0.15(-0.57%)
Feb 05, 2018 26.90 27.43 26.15 26.40 32,085 -0.80(-2.94%)
Feb 02, 2018 28.00 28.15 27.20 27.20 19,317 -1.10(-3.89%)
Feb 01, 2018 27.60 28.40 27.60 28.30 22,397 +0.75(+2.72%)
Jan 31, 2018 28.65 28.65 27.50 27.55 26,633 -1.00(-3.50%)
Jan 30, 2018 28.40 28.75 28.40 28.55 24,392 -0.10(-0.35%)
Jan 29, 2018 29.00 29.00 28.46 28.65 20,908 -0.45(-1.55%)
Jan 26, 2018 28.95 29.25 28.70 29.10 17,824 +0.25(+0.87%)
Jan 25, 2018 28.90 29.35 28.60 28.85 21,615 +0.25(+0.87%)
Jan 24, 2018 29.00 29.00 28.45 28.60 36,880 -0.20(-0.69%)
Jan 23, 2018 28.90 29.05 28.65 28.80 23,094 +0.00(+0.00%)
Jan 22, 2018 28.65 28.90 28.50 28.80 19,902 +0.15(+0.52%)
Jan 19, 2018 28.40 28.80 28.25 28.65 19,914 +0.00(+0.00%)
Jan 18, 2018 28.95 28.95 28.50 28.65 18,363 -0.35(-1.21%)
Jan 17, 2018 29.05 29.07 28.80 29.00 24,178 +0.15(+0.52%)
Jan 16, 2018 28.95 29.15 28.35 28.85 26,935 +0.05(+0.17%)
Jan 12, 2018 28.80 28.80 28.80 0 +0.15(+0.52%)
Jan 11, 2018 28.00 28.85 27.85 28.65 36,423 +0.70(+2.50%)
Jan 10, 2018 27.85 28.20 27.60 27.95 34,625 +0.00(+0.00%)
Jan 09, 2018 28.05 28.20 27.36 27.95 25,153 -0.20(-0.71%)
Jan 08, 2018 27.25 28.30 27.25 28.15 36,345 +0.75(+2.74%)
Jan 05, 2018 27.85 28.00 27.25 27.40 31,971 -0.35(-1.26%)
Jan 04, 2018 27.70 28.10 27.70 27.75 34,807 +0.15(+0.54%)
Jan 03, 2018 26.75 27.90 26.65 27.60 29,559 +0.80(+2.99%)
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.