Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 30.25 30.86 30.00 30.69 43,696 +0.34(+1.12%)
Apr 29, 2014 30.76 30.76 30.01 30.35 60,649 -0.22(-0.72%)
Apr 28, 2014 30.12 30.61 29.92 30.57 45,261 +0.52(+1.73%)
Apr 25, 2014 31.45 31.45 29.72 30.05 156,901 -1.80(-5.65%)
Apr 24, 2014 32.00 32.08 31.66 31.85 45,816 +0.03(+0.09%)
Apr 23, 2014 31.72 32.59 31.65 31.82 54,475 +0.11(+0.35%)
Apr 22, 2014 32.17 32.40 31.54 31.71 23,994 -0.49(-1.52%)
Apr 21, 2014 31.72 32.50 31.65 32.20 19,790 +0.46(+1.45%)
Apr 17, 2014 31.14 31.74 31.74 31.74 40,000 +0.53(+1.70%)
Apr 16, 2014 31.32 31.36 30.69 31.21 28,116 +0.19(+0.61%)
Apr 15, 2014 31.28 31.28 30.51 31.02 56,555 -0.10(-0.32%)
Apr 14, 2014 31.22 31.76 30.77 31.12 48,747 +0.18(+0.58%)
Apr 11, 2014 30.62 31.27 30.62 30.94 39,089 +0.19(+0.62%)
Apr 10, 2014 31.20 31.45 30.33 30.75 52,019 -0.45(-1.44%)
Apr 09, 2014 31.04 31.41 30.53 31.20 29,931 +0.36(+1.17%)
Apr 08, 2014 29.80 31.48 29.80 30.84 68,949 +1.14(+3.84%)
Apr 07, 2014 30.21 30.21 29.56 29.70 44,834 -0.73(-2.40%)
Apr 04, 2014 30.65 30.73 30.28 30.43 75,182 -0.10(-0.33%)
Apr 03, 2014 30.10 30.62 29.31 30.53 60,166 +0.31(+1.03%)
Apr 02, 2014 30.28 30.56 29.94 30.22 42,289 -0.06(-0.20%)
Apr 01, 2014 30.13 30.61 29.95 30.28 48,294 +0.14(+0.46%)
Mar 31, 2014 29.11 30.59 28.72 30.14 98,883 +1.29(+4.47%)
Mar 28, 2014 28.93 29.35 28.67 28.85 88,479 +0.20(+0.70%)
Mar 27, 2014 28.79 28.80 28.28 28.65 103,898 +0.12(+0.42%)
Mar 26, 2014 29.51 29.68 28.44 28.53 61,332 -0.85(-2.89%)
Mar 25, 2014 29.35 29.75 29.12 29.38 95,460 +0.04(+0.14%)
Mar 24, 2014 30.42 30.42 29.20 29.34 67,827 -1.08(-3.55%)
Mar 21, 2014 30.50 30.70 30.25 30.42 87,414 +0.01(+0.03%)
Mar 20, 2014 30.47 30.82 30.17 30.41 44,159 -0.23(-0.75%)
Mar 19, 2014 32.00 32.00 30.57 30.64 75,173 -0.71(-2.26%)
Mar 18, 2014 30.58 32.06 30.32 31.35 101,257 +0.90(+2.96%)
Mar 17, 2014 31.54 31.75 30.23 30.45 84,070 -1.13(-3.58%)
Mar 14, 2014 31.50 31.75 31.40 31.58 76,660 -0.82(-2.53%)
Mar 13, 2014 33.40 33.41 31.73 32.40 121,125 -1.29(-3.83%)
Mar 12, 2014 33.64 34.39 33.60 33.69 47,345 -0.31(-0.91%)
Mar 11, 2014 34.96 34.96 33.48 34.00 47,751 -0.81(-2.33%)
Mar 10, 2014 34.58 34.85 33.90 34.81 31,009 +0.19(+0.55%)
Mar 07, 2014 34.46 34.65 34.12 34.62 36,361 +0.28(+0.82%)
Mar 06, 2014 32.57 34.65 32.52 34.34 121,219 +2.04(+6.32%)
Mar 05, 2014 32.86 32.86 31.92 32.30 28,624 -0.51(-1.55%)
Mar 04, 2014 32.98 33.92 32.75 32.81 67,690 +0.10(+0.31%)
Mar 03, 2014 32.51 32.88 31.63 32.71 37,594 +0.21(+0.65%)
Feb 28, 2014 32.39 32.89 32.26 32.50 38,342 +0.21(+0.65%)
Feb 27, 2014 32.15 32.44 31.97 32.29 24,703 +0.13(+0.40%)
Feb 26, 2014 31.82 32.57 31.70 32.16 39,405 +0.46(+1.45%)
Feb 25, 2014 32.49 32.49 31.47 31.70 17,635 -0.69(-2.13%)
Feb 24, 2014 32.44 33.32 31.81 32.39 72,064 +0.58(+1.82%)
Feb 21, 2014 33.25 33.73 31.71 31.81 127,260 -1.25(-3.78%)
Feb 20, 2014 31.48 33.87 31.47 33.06 138,653 +1.64(+5.22%)
Feb 19, 2014 31.56 31.90 31.05 31.42 32,704 -0.26(-0.82%)
Feb 18, 2014 30.82 32.46 30.74 31.68 51,035 +0.87(+2.82%)
Feb 14, 2014 30.51 30.81 30.81 30.81 47,400 +0.34(+1.12%)
Feb 13, 2014 29.41 30.68 29.17 30.47 44,687 +0.84(+2.83%)
Feb 12, 2014 29.03 29.67 28.86 29.63 33,020 +0.71(+2.46%)
Feb 11, 2014 28.93 29.28 28.70 28.92 46,975 +0.03(+0.10%)
Feb 10, 2014 28.34 28.92 27.84 28.89 33,859 +0.58(+2.05%)
Feb 07, 2014 28.72 28.92 28.01 28.31 46,271 -0.41(-1.43%)
Feb 06, 2014 28.51 29.16 28.25 28.72 38,619 +0.37(+1.31%)
Feb 05, 2014 27.57 28.65 27.40 28.35 42,171 +0.70(+2.53%)
Feb 04, 2014 27.64 28.34 27.47 27.65 26,173 +0.04(+0.14%)
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.