Skip to main content

Natural Gas Services Group (NY: NGS )

19.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.900 3.900 3.850 3.890 13,000 -0.05(-1.27%)
Apr 29, 2003 3.900 4.000 3.850 3.940 19,400 +0.29(+7.95%)
Apr 28, 2003 3.780 3.860 3.650 3.650 5,600 -0.14(-3.69%)
Apr 25, 2003 3.660 3.790 3.650 3.790 7,900 +0.14(+3.84%)
Apr 24, 2003 3.700 3.700 3.650 3.650 5,200 -0.08(-2.14%)
Apr 23, 2003 3.760 3.760 3.700 3.730 6,400 -0.02(-0.53%)
Apr 22, 2003 3.810 3.810 3.750 3.750 3,200 -0.05(-1.32%)
Apr 21, 2003 3.810 3.810 3.800 3.800 2,000 -0.01(-0.26%)
Apr 17, 2003 3.960 3.960 3.810 3.810 2,800 -0.09(-2.31%)
Apr 16, 2003 3.750 3.900 3.750 3.900 7,100 +0.15(+4.00%)
Apr 15, 2003 3.750 3.760 3.750 3.750 4,900 +0.00(+0.00%)
Apr 14, 2003 3.830 3.830 3.750 3.750 600 -0.01(-0.27%)
Apr 11, 2003 3.850 3.850 3.750 3.760 2,200 +0.01(+0.27%)
Apr 10, 2003 3.750 3.780 3.750 3.750 3,100 +0.00(+0.00%)
Apr 09, 2003 3.860 3.860 3.750 3.750 2,800 -0.15(-3.85%)
Apr 08, 2003 3.820 3.900 3.750 3.900 5,000 +0.00(+0.00%)
Apr 07, 2003 3.850 3.900 3.850 3.900 2,200 +0.05(+1.30%)
Apr 04, 2003 3.700 3.850 3.700 3.850 8,500 +0.15(+4.05%)
Apr 03, 2003 3.750 3.750 3.650 3.700 11,700 -0.06(-1.60%)
Apr 02, 2003 3.920 3.920 3.750 3.760 5,700 -0.08(-2.08%)
Apr 01, 2003 3.860 3.860 3.750 3.840 10,000 -0.06(-1.54%)
Mar 31, 2003 3.910 3.960 3.810 3.900 10,900 -0.15(-3.70%)
Mar 28, 2003 4.060 4.060 3.900 4.050 7,900 -0.10(-2.41%)
Mar 27, 2003 4.180 4.180 4.000 4.150 13,100 -0.03(-0.72%)
Mar 26, 2003 4.100 4.190 4.050 4.180 11,200 +0.00(+0.00%)
Mar 25, 2003 4.090 4.180 4.000 4.180 27,700 +0.08(+1.95%)
Mar 24, 2003 4.110 4.110 4.100 4.100 1,000 -0.05(-1.20%)
Mar 21, 2003 4.180 4.180 4.100 4.150 3,200 -0.02(-0.48%)
Mar 20, 2003 4.060 4.170 4.000 4.170 9,000 +0.08(+1.96%)
Mar 19, 2003 4.040 4.100 4.010 4.090 5,300 +0.09(+2.25%)
Mar 18, 2003 3.980 4.000 3.950 4.000 4,600 +0.01(+0.25%)
Mar 17, 2003 3.940 3.990 3.940 3.990 21,000 +0.05(+1.27%)
Mar 14, 2003 3.900 3.940 3.850 3.940 7,800 +0.04(+1.03%)
Mar 13, 2003 3.900 3.900 3.900 3.900 2,600 +0.00(+0.00%)
Mar 12, 2003 3.960 3.960 3.900 3.900 2,200 -0.05(-1.27%)
Mar 11, 2003 3.980 3.980 3.950 3.950 3,600 +0.05(+1.28%)
Mar 10, 2003 3.970 3.990 3.900 3.900 3,300 -0.07(-1.76%)
Mar 07, 2003 3.970 3.970 3.970 3.970 500 +0.06(+1.53%)
Mar 06, 2003 3.910 3.980 3.820 3.910 7,900 -0.04(-1.01%)
Mar 05, 2003 3.950 3.990 3.940 3.950 1,100 +0.05(+1.28%)
Mar 04, 2003 4.050 4.050 3.700 3.900 25,800 -0.16(-3.94%)
Mar 03, 2003 4.190 4.200 4.050 4.060 9,000 -0.13(-3.10%)
Feb 28, 2003 4.000 4.190 4.000 4.190 14,600 +0.24(+6.08%)
Feb 27, 2003 4.150 4.150 3.950 3.950 5,000 -0.15(-3.66%)
Feb 26, 2003 4.090 4.150 4.050 4.100 2,700 +0.07(+1.74%)
Feb 25, 2003 4.050 4.050 4.020 4.030 5,000 -0.02(-0.49%)
Feb 24, 2003 3.900 4.050 3.800 4.050 24,200 +0.25(+6.58%)
Feb 21, 2003 3.760 3.890 3.750 3.800 19,100 -0.05(-1.30%)
Feb 20, 2003 3.880 3.880 3.820 3.850 2,200 +0.00(+0.00%)
Feb 19, 2003 3.860 3.900 3.840 3.850 5,100 +0.00(+0.00%)
Feb 18, 2003 3.820 3.890 3.820 3.850 4,400 +0.01(+0.26%)
Feb 14, 2003 3.810 3.840 3.780 3.840 2,300 -0.04(-1.03%)
Feb 13, 2003 3.910 3.940 3.850 3.880 2,900 -0.03(-0.77%)
Feb 12, 2003 3.920 4.000 3.850 3.910 14,600 -0.06(-1.51%)
Feb 11, 2003 4.040 4.040 3.960 3.970 3,500 +0.07(+1.79%)
Feb 10, 2003 3.910 3.990 3.900 3.900 16,300 +0.00(+0.00%)
Feb 07, 2003 3.890 4.100 3.890 3.900 15,100 +0.01(+0.26%)
Feb 06, 2003 4.000 4.000 3.880 3.890 2,700 -0.07(-1.77%)
Feb 05, 2003 3.930 4.000 3.930 3.960 3,500 -0.04(-1.00%)
Feb 04, 2003 3.900 4.000 3.900 4.000 6,600 +0.06(+1.52%)
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.