Skip to main content

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 (%)
Feb 28, 2020 9.970 10.45 9.610 9.880 156,000 -0.42(-4.08%)
Feb 27, 2020 10.44 10.83 10.25 10.30 90,178 -0.57(-5.24%)
Feb 26, 2020 10.35 10.94 10.29 10.87 67,915 +0.58(+5.64%)
Feb 25, 2020 10.61 10.61 9.980 10.29 47,854 -0.28(-2.65%)
Feb 24, 2020 10.23 10.62 10.17 10.57 63,249 -0.26(-2.40%)
Feb 21, 2020 11.20 11.20 10.81 10.83 30,100 -0.35(-3.13%)
Feb 20, 2020 11.24 11.24 10.96 11.18 30,120 +0.00(+0.00%)
Feb 19, 2020 10.97 11.23 10.89 11.18 42,783 +0.29(+2.66%)
Feb 18, 2020 10.46 10.94 10.46 10.89 47,661 +0.27(+2.54%)
Feb 14, 2020 10.50 10.66 10.44 10.62 29,100 +0.13(+1.24%)
Feb 13, 2020 10.31 10.50 10.28 10.49 28,397 +0.08(+0.77%)
Feb 12, 2020 10.06 10.44 10.06 10.41 35,693 +0.43(+4.31%)
Feb 11, 2020 10.12 10.12 9.940 9.980 28,264 -0.04(-0.40%)
Feb 10, 2020 10.31 10.31 10.01 10.02 55,096 -0.31(-3.00%)
Feb 07, 2020 10.37 10.38 10.12 10.33 81,600 -0.13(-1.24%)
Feb 06, 2020 10.72 10.72 10.39 10.46 72,174 -0.20(-1.88%)
Feb 05, 2020 10.53 10.77 10.53 10.66 62,359 +0.30(+2.90%)
Feb 04, 2020 10.56 10.71 10.34 10.36 57,042 -0.03(-0.29%)
Feb 03, 2020 10.57 10.58 10.23 10.39 42,776 -0.13(-1.24%)
Jan 31, 2020 10.58 10.66 10.45 10.52 51,200 -0.21(-1.96%)
Jan 30, 2020 10.80 10.93 10.59 10.73 30,504 -0.22(-2.01%)
Jan 29, 2020 11.25 11.25 10.86 10.95 27,505 -0.23(-2.06%)
Jan 28, 2020 11.27 11.32 11.17 11.18 16,793 -0.04(-0.36%)
Jan 27, 2020 11.25 11.38 11.19 11.22 29,013 -0.31(-2.69%)
Jan 24, 2020 11.54 11.58 11.35 11.53 62,900 -0.05(-0.43%)
Jan 23, 2020 11.27 11.63 11.07 11.58 59,521 +0.14(+1.22%)
Jan 22, 2020 11.32 11.47 11.11 11.44 47,658 +0.13(+1.15%)
Jan 21, 2020 11.69 11.69 11.15 11.31 52,627 -0.42(-3.58%)
Jan 17, 2020 11.63 11.78 11.44 11.73 112,600 +0.18(+1.56%)
Jan 16, 2020 11.32 11.75 11.30 11.55 92,736 +0.32(+2.85%)
Jan 15, 2020 11.41 11.62 11.15 11.23 32,996 -0.18(-1.58%)
Jan 14, 2020 11.70 11.84 11.39 11.41 30,422 -0.49(-4.12%)
Jan 13, 2020 11.85 11.98 11.60 11.90 42,098 -0.03(-0.25%)
Jan 10, 2020 12.36 12.36 11.86 11.93 42,100 -0.41(-3.32%)
Jan 09, 2020 12.65 12.65 12.26 12.34 32,003 -0.24(-1.91%)
Jan 08, 2020 12.92 12.92 12.43 12.58 37,130 -0.42(-3.23%)
Jan 07, 2020 12.86 13.14 12.83 13.00 61,512 +0.06(+0.46%)
Jan 06, 2020 12.56 13.01 12.55 12.94 36,003 +0.29(+2.29%)
Jan 03, 2020 12.46 12.74 12.35 12.65 38,000 +0.20(+1.61%)
Jan 02, 2020 12.33 12.50 12.12 12.45 36,749 +0.19(+1.55%)
Dec 31, 2019 12.21 12.38 12.14 12.26 96,600 -0.05(-0.41%)
Dec 30, 2019 11.97 12.40 11.97 12.31 31,324 +0.29(+2.41%)
Dec 27, 2019 11.90 12.07 11.83 12.02 37,000 +0.18(+1.52%)
Dec 26, 2019 11.98 12.09 11.76 11.84 37,381 -0.12(-1.00%)
Dec 24, 2019 12.00 12.09 11.82 11.96 19,400 -0.04(-0.33%)
Dec 23, 2019 11.95 12.05 11.88 12.00 50,209 +0.08(+0.67%)
Dec 20, 2019 12.12 12.21 11.92 11.92 56,400 -0.18(-1.49%)
Dec 19, 2019 12.38 12.45 12.07 12.10 29,911 -0.28(-2.26%)
Dec 18, 2019 12.25 12.45 12.14 12.38 81,061 +0.14(+1.14%)
Dec 17, 2019 11.92 12.26 11.81 12.24 50,780 +0.37(+3.12%)
Dec 16, 2019 11.79 12.05 11.79 11.87 33,995 +0.13(+1.11%)
Dec 13, 2019 11.86 11.95 11.57 11.74 28,600 -0.11(-0.93%)
Dec 12, 2019 11.70 12.07 11.70 11.85 35,386 +0.15(+1.28%)
Dec 11, 2019 11.48 11.73 11.37 11.70 53,631 +0.22(+1.92%)
Dec 10, 2019 11.37 11.60 11.34 11.48 32,571 +0.07(+0.61%)
Dec 09, 2019 11.54 11.65 11.38 11.41 52,566 -0.09(-0.78%)
Dec 06, 2019 11.30 11.59 11.30 11.50 99,600 +0.31(+2.77%)
Dec 05, 2019 11.13 11.27 11.04 11.19 97,030 +0.03(+0.27%)
Dec 04, 2019 11.07 11.27 11.05 11.16 97,567 +0.17(+1.55%)
Dec 03, 2019 10.90 11.04 10.76 10.99 57,362 -0.03(-0.27%)
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.