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

Natural Gas Services Group (NY: NGS )

19.57 -0.40 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Feb 26, 2021 10.31 10.61 9.910 10.40 60,100 +0.09(+0.87%)
Feb 25, 2021 10.30 10.49 10.20 10.31 95,077 +0.15(+1.48%)
Feb 24, 2021 9.830 10.28 9.830 10.16 92,687 +0.63(+6.61%)
Feb 23, 2021 9.940 9.940 9.390 9.530 18,762 -0.42(-4.22%)
Feb 22, 2021 10.04 10.21 9.840 9.950 36,107 +0.01(+0.10%)
Feb 19, 2021 10.25 10.37 9.920 9.940 31,300 -0.31(-3.02%)
Feb 18, 2021 10.35 10.44 10.11 10.25 73,133 -0.02(-0.19%)
Feb 17, 2021 10.17 10.43 10.00 10.27 80,162 +0.18(+1.78%)
Feb 16, 2021 10.06 10.36 9.990 10.09 66,590 +0.12(+1.20%)
Feb 12, 2021 9.950 10.24 9.806 9.970 40,800 -0.06(-0.60%)
Feb 11, 2021 10.06 10.10 9.644 10.03 30,662 -0.04(-0.40%)
Feb 10, 2021 9.780 10.16 9.650 10.07 60,761 +0.25(+2.55%)
Feb 09, 2021 10.01 10.01 9.620 9.820 78,346 -0.20(-2.00%)
Feb 08, 2021 9.400 10.05 9.390 10.02 89,594 +0.62(+6.60%)
Feb 05, 2021 9.330 9.460 9.265 9.400 34,100 +0.07(+0.75%)
Feb 04, 2021 9.340 9.420 8.970 9.330 79,956 +0.08(+0.86%)
Feb 03, 2021 9.000 9.300 8.700 9.250 36,002 +0.35(+3.93%)
Feb 02, 2021 8.950 9.130 8.820 8.900 104,505 +0.08(+0.91%)
Feb 01, 2021 8.700 8.870 8.330 8.820 119,600 +0.63(+7.69%)
Jan 29, 2021 8.150 8.230 8.010 8.190 93,600 +0.07(+0.86%)
Jan 28, 2021 8.070 8.200 8.020 8.120 40,258 +0.05(+0.62%)
Jan 27, 2021 8.500 8.530 8.000 8.070 62,714 -0.43(-5.06%)
Jan 26, 2021 8.280 8.580 8.280 8.500 33,956 +0.15(+1.80%)
Jan 25, 2021 8.630 8.675 8.280 8.350 76,338 -0.31(-3.58%)
Jan 22, 2021 8.940 8.940 8.600 8.660 96,100 -0.35(-3.88%)
Jan 21, 2021 9.240 10.16 8.860 9.010 73,630 -0.24(-2.59%)
Jan 20, 2021 9.260 9.445 9.200 9.250 27,477 -0.03(-0.32%)
Jan 19, 2021 9.440 9.657 9.210 9.280 61,817 +0.14(+1.53%)
Jan 15, 2021 9.660 9.660 9.100 9.140 71,900 -0.52(-5.38%)
Jan 14, 2021 9.600 9.990 9.350 9.660 60,011 +0.00(+0.00%)
Jan 13, 2021 9.730 9.825 9.520 9.660 29,972 -0.19(-1.93%)
Jan 12, 2021 9.960 9.990 9.738 9.850 115,511 +0.15(+1.55%)
Jan 11, 2021 9.790 9.950 9.640 9.700 28,106 -0.11(-1.12%)
Jan 08, 2021 10.19 10.20 9.765 9.810 36,500 -0.44(-4.29%)
Jan 07, 2021 9.750 10.34 9.750 10.25 24,718 +0.45(+4.59%)
Jan 06, 2021 9.950 10.16 9.800 9.800 23,686 -0.14(-1.41%)
Jan 05, 2021 9.540 9.980 9.510 9.940 23,342 +0.54(+5.74%)
Jan 04, 2021 9.660 9.980 9.190 9.400 14,517 -0.08(-0.84%)
Dec 31, 2020 9.480 9.480 9.480 21,023 -0.17(-1.76%)
Dec 30, 2020 9.660 9.750 9.590 9.650 21,023 -0.01(-0.10%)
Dec 29, 2020 9.640 9.750 9.520 9.660 16,683 +0.03(+0.31%)
Dec 28, 2020 10.20 10.32 9.630 9.630 34,238 -0.57(-5.59%)
Dec 24, 2020 10.35 10.44 10.06 10.20 10,800 -0.11(-1.07%)
Dec 23, 2020 9.950 10.57 9.920 10.31 38,867 +0.24(+2.38%)
Dec 22, 2020 9.930 10.07 9.780 10.07 221,896 +0.15(+1.51%)
Dec 21, 2020 9.880 10.09 9.800 9.920 64,701 -0.10(-1.00%)
Dec 18, 2020 9.780 10.67 9.780 10.02 92,200 +0.28(+2.87%)
Dec 17, 2020 10.49 10.64 9.550 9.740 98,925 -0.65(-6.26%)
Dec 16, 2020 10.89 11.07 10.34 10.39 23,114 -0.57(-5.20%)
Dec 15, 2020 10.74 11.20 10.64 10.96 17,657 +0.26(+2.43%)
Dec 14, 2020 11.43 11.60 10.51 10.70 47,705 -0.75(-6.55%)
Dec 11, 2020 12.15 12.15 11.26 11.45 49,000 -0.70(-5.76%)
Dec 10, 2020 11.79 12.23 11.79 12.15 33,644 +0.28(+2.36%)
Dec 09, 2020 12.00 12.00 11.64 11.87 55,959 -0.03(-0.25%)
Dec 08, 2020 11.77 11.99 11.68 11.90 26,451 +0.12(+1.02%)
Dec 07, 2020 11.87 11.96 11.55 11.78 49,292 -0.06(-0.51%)
Dec 04, 2020 11.69 11.96 11.65 11.84 33,700 +0.18(+1.54%)
Dec 03, 2020 11.79 12.00 11.49 11.66 67,571 +0.01(+0.09%)
Dec 02, 2020 11.43 11.72 11.29 11.65 33,321 +0.31(+2.73%)
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.