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 (%)
Jul 29, 2005 13.34 13.60 13.26 13.54 7,500 +0.14(+1.04%)
Jul 28, 2005 13.72 13.75 13.32 13.40 17,500 -0.30(-2.19%)
Jul 27, 2005 13.75 13.82 13.70 13.70 16,600 -0.20(-1.44%)
Jul 26, 2005 13.92 14.01 13.76 13.90 26,600 +0.02(+0.14%)
Jul 25, 2005 13.88 14.00 13.68 13.88 26,600 +0.25(+1.83%)
Jul 22, 2005 13.70 14.00 13.50 13.63 21,100 +0.13(+0.96%)
Jul 21, 2005 12.82 14.00 12.82 13.50 35,400 +0.65(+5.06%)
Jul 20, 2005 12.92 12.92 12.81 12.85 12,500 +0.09(+0.71%)
Jul 19, 2005 12.76 12.83 12.49 12.76 15,100 +0.00(+0.00%)
Jul 18, 2005 12.40 13.22 12.30 12.76 32,900 +0.46(+3.74%)
Jul 15, 2005 12.28 12.32 12.28 12.30 7,600 +0.00(+0.00%)
Jul 14, 2005 12.50 12.51 12.12 12.30 43,000 -0.20(-1.60%)
Jul 13, 2005 12.68 12.68 12.24 12.50 24,000 -0.23(-1.81%)
Jul 12, 2005 12.84 12.95 12.73 12.73 22,900 -0.05(-0.39%)
Jul 11, 2005 12.54 12.90 12.54 12.78 44,700 +0.33(+2.65%)
Jul 08, 2005 12.42 12.55 12.15 12.45 41,600 -0.05(-0.40%)
Jul 07, 2005 11.82 12.50 11.69 12.50 48,300 +0.59(+4.95%)
Jul 06, 2005 11.67 11.91 11.55 11.91 26,200 +0.16(+1.36%)
Jul 05, 2005 11.89 11.89 11.58 11.75 13,500 -0.08(-0.68%)
Jul 01, 2005 11.75 11.86 11.75 11.83 52,100 +0.13(+1.11%)
Jun 30, 2005 11.69 11.73 11.66 11.70 40,600 +0.11(+0.95%)
Jun 29, 2005 11.60 11.62 11.58 11.59 14,900 +0.02(+0.17%)
Jun 28, 2005 11.35 11.62 11.33 11.57 18,600 +0.18(+1.58%)
Jun 27, 2005 11.25 11.45 11.25 11.39 14,600 +0.09(+0.80%)
Jun 24, 2005 11.34 11.40 11.20 11.30 16,200 +0.02(+0.18%)
Jun 23, 2005 11.15 11.30 11.15 11.28 11,800 +0.10(+0.89%)
Jun 22, 2005 11.09 11.22 11.06 11.18 7,500 +0.07(+0.63%)
Jun 21, 2005 11.28 11.28 11.05 11.11 21,900 -0.22(-1.94%)
Jun 20, 2005 11.45 11.52 11.33 11.33 24,200 -0.08(-0.70%)
Jun 17, 2005 11.42 11.45 11.38 11.41 11,200 -0.04(-0.35%)
Jun 16, 2005 11.42 11.50 11.41 11.45 38,900 +0.09(+0.79%)
Jun 15, 2005 11.30 11.42 11.25 11.36 38,900 +0.05(+0.44%)
Jun 14, 2005 11.25 11.37 11.25 11.31 16,000 +0.01(+0.09%)
Jun 13, 2005 11.20 11.30 11.20 11.30 40,700 +0.16(+1.44%)
Jun 10, 2005 11.05 11.24 11.05 11.14 26,900 +0.15(+1.36%)
Jun 09, 2005 10.56 11.10 10.50 10.99 25,400 +0.38(+3.58%)
Jun 08, 2005 10.80 10.80 10.60 10.61 8,800 -0.19(-1.76%)
Jun 07, 2005 10.80 10.90 10.67 10.80 23,100 -0.01(-0.09%)
Jun 06, 2005 10.80 10.81 10.73 10.81 11,800 +0.08(+0.75%)
Jun 03, 2005 10.52 10.85 10.52 10.73 39,300 +0.15(+1.42%)
Jun 02, 2005 10.37 10.69 10.37 10.58 20,700 +0.23(+2.22%)
Jun 01, 2005 10.29 10.42 10.29 10.35 20,800 +0.06(+0.58%)
May 31, 2005 10.35 10.35 10.22 10.29 20,500 -0.08(-0.77%)
May 27, 2005 10.33 10.40 10.20 10.37 16,600 -0.01(-0.10%)
May 26, 2005 10.25 10.38 10.22 10.38 11,600 +0.16(+1.57%)
May 25, 2005 10.30 10.30 10.21 10.22 15,800 -0.05(-0.49%)
May 24, 2005 10.40 10.45 10.27 10.27 17,800 -0.03(-0.29%)
May 23, 2005 10.18 10.30 10.11 10.30 17,300 +0.05(+0.49%)
May 20, 2005 10.26 10.27 10.21 10.25 13,100 -0.01(-0.10%)
May 19, 2005 10.34 10.34 10.25 10.26 13,300 -0.09(-0.87%)
May 18, 2005 10.18 10.50 10.16 10.35 46,700 +0.12(+1.17%)
May 17, 2005 10.18 10.26 10.16 10.23 18,600 +0.03(+0.29%)
May 16, 2005 10.20 10.21 10.15 10.20 15,800 +0.00(+0.00%)
May 13, 2005 9.930 10.21 9.830 10.20 47,900 +0.35(+3.55%)
May 12, 2005 10.05 10.13 9.780 9.850 38,700 -0.20(-1.99%)
May 11, 2005 9.910 10.05 9.510 10.05 53,300 +0.04(+0.40%)
May 10, 2005 10.20 10.20 10.01 10.01 22,800 -0.24(-2.34%)
May 09, 2005 10.29 10.35 10.20 10.25 14,300 -0.05(-0.49%)
May 06, 2005 10.22 10.41 10.22 10.30 23,200 +0.04(+0.39%)
May 05, 2005 10.25 10.35 10.16 10.26 15,200 -0.05(-0.48%)
May 04, 2005 10.27 10.31 10.27 10.31 22,900 -0.04(-0.39%)
May 03, 2005 10.31 10.35 10.19 10.35 18,300 +0.00(+0.00%)
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.