Skip to main content

Natural Gas Services Group (NY: NGS )

19.54 -0.22 (-1.11%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 15.19 15.40 14.88 15.30 20,322 -0.10(-0.65%)
Nov 29, 2023 15.43 15.64 14.99 15.40 17,282 +0.10(+0.65%)
Nov 28, 2023 15.78 16.00 15.28 15.30 18,262 -0.47(-2.98%)
Nov 27, 2023 15.99 16.21 15.35 15.77 46,597 +0.11(+0.70%)
Nov 24, 2023 14.89 15.95 14.89 15.66 11,279 +0.62(+4.12%)
Nov 22, 2023 14.97 15.63 14.22 15.04 71,928 +0.04(+0.27%)
Nov 21, 2023 15.60 15.79 14.91 15.00 22,143 -0.60(-3.85%)
Nov 20, 2023 15.18 15.99 15.01 15.60 29,623 +0.73(+4.91%)
Nov 17, 2023 15.01 15.32 14.79 14.87 24,659 +0.09(+0.61%)
Nov 16, 2023 15.54 15.88 14.40 14.78 46,013 -0.90(-5.74%)
Nov 15, 2023 14.21 16.25 14.21 15.68 105,758 +1.77(+12.72%)
Nov 14, 2023 14.91 15.60 13.76 13.91 69,735 -0.78(-5.31%)
Nov 13, 2023 14.07 14.72 14.07 14.69 21,552 +0.62(+4.41%)
Nov 10, 2023 14.41 14.45 13.93 14.07 14,767 -0.23(-1.61%)
Nov 09, 2023 13.96 14.30 13.67 14.30 25,649 +0.37(+2.66%)
Nov 08, 2023 13.93 14.03 13.62 13.93 24,708 +0.13(+0.94%)
Nov 07, 2023 14.00 14.26 13.63 13.80 24,259 -0.48(-3.36%)
Nov 06, 2023 14.91 15.00 14.26 14.28 16,803 -0.48(-3.25%)
Nov 03, 2023 14.52 14.93 14.41 14.76 26,204 +0.04(+0.27%)
Nov 02, 2023 14.22 14.79 14.05 14.72 15,074 +0.57(+4.03%)
Nov 01, 2023 14.73 14.91 14.01 14.15 21,577 -0.53(-3.61%)
Oct 31, 2023 14.73 14.81 14.49 14.68 27,114 +0.03(+0.20%)
Oct 30, 2023 14.25 14.75 14.17 14.65 20,750 +0.43(+3.02%)
Oct 27, 2023 13.76 14.27 13.62 14.22 20,548 +0.41(+2.97%)
Oct 26, 2023 14.00 14.12 13.59 13.81 32,254 -0.37(-2.61%)
Oct 25, 2023 14.34 14.71 14.02 14.18 34,328 -0.03(-0.21%)
Oct 24, 2023 14.11 14.46 13.91 14.21 54,164 +0.02(+0.14%)
Oct 23, 2023 14.63 14.63 14.10 14.19 41,720 -0.42(-2.87%)
Oct 20, 2023 14.83 14.89 14.31 14.61 46,000 -0.30(-2.01%)
Oct 19, 2023 14.94 15.22 14.79 14.91 39,553 -0.10(-0.67%)
Oct 18, 2023 15.21 15.30 14.98 15.01 36,319 +0.02(+0.13%)
Oct 17, 2023 14.72 15.20 14.72 14.99 39,722 +0.27(+1.83%)
Oct 16, 2023 14.94 15.00 14.72 14.72 38,911 -0.01(-0.07%)
Oct 13, 2023 14.25 14.88 13.99 14.73 31,442 +0.49(+3.44%)
Oct 12, 2023 14.75 14.96 14.11 14.24 48,861 -0.41(-2.80%)
Oct 11, 2023 14.63 14.76 14.41 14.65 21,629 +0.13(+0.90%)
Oct 10, 2023 14.52 14.72 14.25 14.52 36,635 +0.22(+1.54%)
Oct 09, 2023 13.52 14.63 13.52 14.30 40,080 +0.76(+5.61%)
Oct 06, 2023 13.10 13.70 13.10 13.54 22,547 +0.54(+4.15%)
Oct 05, 2023 13.04 13.35 12.85 13.00 37,552 -0.16(-1.22%)
Oct 04, 2023 13.88 13.88 13.01 13.16 44,197 -0.71(-5.12%)
Oct 03, 2023 13.66 14.04 13.41 13.87 45,036 +0.19(+1.39%)
Oct 02, 2023 14.65 14.68 13.52 13.68 62,961 -0.88(-6.04%)
Sep 29, 2023 14.67 14.99 14.31 14.56 65,858 -0.31(-2.08%)
Sep 28, 2023 15.16 15.39 14.71 14.87 114,904 -0.15(-1.00%)
Sep 27, 2023 14.07 15.29 13.95 15.02 139,313 +1.12(+8.06%)
Sep 26, 2023 13.00 13.95 13.00 13.90 95,489 +0.91(+7.01%)
Sep 25, 2023 12.49 13.08 12.88 12.99 64,607 +0.50(+4.00%)
Sep 22, 2023 12.17 12.50 12.17 12.49 47,113 +0.39(+3.22%)
Sep 21, 2023 12.18 12.28 11.97 12.10 33,232 +0.09(+0.75%)
Sep 20, 2023 11.83 12.15 11.83 12.01 35,295 +0.28(+2.39%)
Sep 19, 2023 11.76 11.99 11.65 11.73 38,044 +0.08(+0.69%)
Sep 18, 2023 11.80 12.00 11.63 11.65 85,134 +0.29(+2.55%)
Sep 15, 2023 11.36 11.69 11.24 11.36 38,272 -0.03(-0.26%)
Sep 14, 2023 11.14 11.50 11.10 11.39 17,903 +0.23(+2.06%)
Sep 13, 2023 11.22 11.30 11.10 11.16 24,459 +0.01(+0.09%)
Sep 12, 2023 11.26 11.29 11.11 11.15 14,266 -0.03(-0.27%)
Sep 11, 2023 11.27 11.50 11.15 11.18 10,044 -0.04(-0.36%)
Sep 08, 2023 10.99 11.26 10.99 11.22 13,687 +0.18(+1.63%)
Sep 07, 2023 10.90 11.18 10.90 11.04 9,337 +0.08(+0.73%)
Sep 06, 2023 11.05 11.29 10.84 10.96 24,033 -0.13(-1.17%)
Sep 05, 2023 10.86 11.15 10.77 11.09 13,270 +0.34(+3.16%)
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.