Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas Services Group (NY: NGS )

24.25 -0.02 (-0.10%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.750 9.250 8.500 9.250 129,500 +0.25(+2.78%)
Apr 29, 2004 9.240 9.300 8.900 9.000 37,100 -0.13(-1.42%)
Apr 28, 2004 9.740 9.790 8.750 9.130 133,800 -0.60(-6.17%)
Apr 27, 2004 9.250 9.750 9.200 9.730 170,900 +0.72(+7.99%)
Apr 26, 2004 8.440 9.100 8.400 9.010 148,600 +0.82(+10.01%)
Apr 23, 2004 8.300 8.300 7.750 8.190 53,200 -0.06(-0.73%)
Apr 22, 2004 8.040 8.340 8.040 8.250 81,100 +0.24(+3.00%)
Apr 21, 2004 7.680 8.150 7.650 8.010 122,900 +0.41(+5.39%)
Apr 20, 2004 7.600 7.680 7.600 7.600 15,900 -0.02(-0.26%)
Apr 19, 2004 7.650 7.690 7.550 7.620 14,400 +0.04(+0.53%)
Apr 16, 2004 7.640 7.640 7.500 7.580 7,200 +0.08(+1.07%)
Apr 15, 2004 7.550 7.550 7.400 7.500 46,200 -0.01(-0.13%)
Apr 14, 2004 7.600 7.600 7.500 7.510 29,800 -0.18(-2.34%)
Apr 13, 2004 7.790 7.840 7.510 7.690 12,400 -0.10(-1.28%)
Apr 12, 2004 7.830 7.830 7.760 7.790 6,400 +0.00(+0.00%)
Apr 08, 2004 7.700 7.840 7.650 7.790 31,500 -0.01(-0.13%)
Apr 07, 2004 7.500 7.880 7.490 7.800 37,500 +0.30(+4.00%)
Apr 06, 2004 7.260 7.550 7.250 7.500 52,600 +0.16(+2.18%)
Apr 05, 2004 7.200 7.340 7.180 7.340 36,700 +0.12(+1.66%)
Apr 02, 2004 7.200 7.220 7.120 7.220 26,000 +0.02(+0.28%)
Apr 01, 2004 7.100 7.200 7.100 7.200 7,700 +0.10(+1.41%)
Mar 31, 2004 6.900 7.120 6.900 7.100 6,100 +0.20(+2.90%)
Mar 30, 2004 6.600 6.900 6.600 6.900 21,600 +0.30(+4.55%)
Mar 29, 2004 6.690 6.690 6.550 6.600 29,400 -0.09(-1.35%)
Mar 26, 2004 6.700 6.850 6.600 6.690 21,100 +0.07(+1.06%)
Mar 25, 2004 6.750 6.800 6.610 6.620 14,900 -0.13(-1.93%)
Mar 24, 2004 6.850 6.850 6.750 6.750 15,300 -0.09(-1.32%)
Mar 23, 2004 6.840 6.850 6.750 6.840 7,200 -0.01(-0.15%)
Mar 22, 2004 6.900 6.940 6.840 6.850 3,700 -0.13(-1.86%)
Mar 19, 2004 7.140 7.140 6.830 6.980 20,600 -0.11(-1.55%)
Mar 18, 2004 7.150 7.150 7.000 7.090 13,100 +0.04(+0.57%)
Mar 17, 2004 6.600 7.250 6.600 7.050 40,000 +0.20(+2.92%)
Mar 16, 2004 6.750 6.850 6.650 6.850 8,800 +0.15(+2.24%)
Mar 15, 2004 6.620 6.750 6.600 6.700 17,400 +0.10(+1.52%)
Mar 12, 2004 6.600 6.600 6.590 6.600 28,400 +0.04(+0.61%)
Mar 11, 2004 6.700 6.750 6.550 6.560 13,500 -0.15(-2.24%)
Mar 10, 2004 6.900 7.000 6.700 6.710 16,000 -0.19(-2.75%)
Mar 09, 2004 7.000 7.190 6.900 6.900 14,000 -0.20(-2.82%)
Mar 08, 2004 7.000 7.200 6.850 7.100 23,100 +0.25(+3.65%)
Mar 05, 2004 6.600 6.850 6.600 6.850 20,600 +0.00(+0.00%)
Mar 04, 2004 6.890 6.890 6.720 6.850 9,500 +0.03(+0.44%)
Mar 03, 2004 6.900 7.100 6.750 6.820 20,700 -0.13(-1.87%)
Mar 02, 2004 7.350 7.450 6.900 6.950 77,800 -0.25(-3.47%)
Mar 01, 2004 6.400 7.200 6.400 7.200 125,900 +1.00(+16.13%)
Feb 27, 2004 6.180 6.210 6.160 6.200 36,200 +0.02(+0.32%)
Feb 26, 2004 6.200 6.280 6.170 6.180 15,600 -0.02(-0.32%)
Feb 25, 2004 6.160 6.200 6.150 6.200 19,200 +0.05(+0.81%)
Feb 24, 2004 6.050 6.190 6.050 6.150 17,200 +0.01(+0.16%)
Feb 23, 2004 6.200 6.310 6.050 6.140 7,100 -0.16(-2.54%)
Feb 20, 2004 6.300 6.300 6.010 6.300 11,600 +0.00(+0.00%)
Feb 19, 2004 6.260 6.300 6.110 6.300 5,100 -0.01(-0.16%)
Feb 18, 2004 6.400 6.400 6.310 6.310 5,000 -0.08(-1.25%)
Feb 17, 2004 6.400 6.400 6.200 6.390 15,100 +0.10(+1.59%)
Feb 13, 2004 6.350 6.350 6.250 6.290 14,300 +0.04(+0.64%)
Feb 12, 2004 6.260 6.400 6.160 6.250 7,700 +0.08(+1.30%)
Feb 11, 2004 6.390 6.390 6.170 6.170 3,000 -0.18(-2.83%)
Feb 10, 2004 6.350 6.530 6.350 6.350 26,300 +0.13(+2.09%)
Feb 09, 2004 6.050 6.240 5.980 6.220 19,300 +0.27(+4.54%)
Feb 06, 2004 5.960 5.990 5.900 5.950 9,500 -0.05(-0.83%)
Feb 05, 2004 5.900 6.000 5.900 6.000 7,700 +0.09(+1.52%)
Feb 04, 2004 6.000 6.000 5.900 5.910 15,200 -0.09(-1.50%)
Feb 03, 2004 5.900 6.000 5.900 6.000 9,300 +0.07(+1.18%)
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.