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 (%)
Mar 30, 2012 13.50 13.57 13.17 13.20 65,596 -0.22(-1.64%)
Mar 29, 2012 13.33 13.54 13.08 13.42 52,925 -0.01(-0.07%)
Mar 28, 2012 13.25 13.51 13.09 13.43 77,916 +0.12(+0.90%)
Mar 27, 2012 13.61 13.71 13.26 13.31 37,256 -0.43(-3.13%)
Mar 26, 2012 13.57 13.82 13.16 13.74 39,979 +0.28(+2.08%)
Mar 23, 2012 13.55 13.55 13.40 13.46 26,605 +0.04(+0.30%)
Mar 22, 2012 13.23 13.48 13.23 13.42 24,381 -0.05(-0.37%)
Mar 21, 2012 13.45 13.65 13.40 13.47 16,503 +0.03(+0.22%)
Mar 20, 2012 13.61 13.73 13.31 13.44 45,713 -0.33(-2.40%)
Mar 19, 2012 13.03 13.85 13.00 13.77 55,479 +0.66(+5.03%)
Mar 16, 2012 13.12 13.21 12.95 13.11 112,219 -0.11(-0.83%)
Mar 15, 2012 13.62 13.62 12.97 13.22 181,477 -0.36(-2.65%)
Mar 14, 2012 14.01 14.01 13.58 13.58 21,927 -0.41(-2.93%)
Mar 13, 2012 13.79 14.00 13.66 13.99 30,797 +0.34(+2.49%)
Mar 12, 2012 13.83 13.83 13.51 13.65 36,076 -0.10(-0.73%)
Mar 09, 2012 13.43 13.90 13.43 13.75 26,809 +0.36(+2.69%)
Mar 08, 2012 13.40 13.63 13.13 13.39 31,127 +0.13(+0.98%)
Mar 07, 2012 12.91 13.38 12.85 13.26 49,051 +0.38(+2.95%)
Mar 06, 2012 12.93 12.97 12.81 12.88 49,358 -0.09(-0.69%)
Mar 05, 2012 12.63 13.01 12.63 12.97 33,561 +0.26(+2.05%)
Mar 02, 2012 13.25 13.44 12.56 12.71 50,344 -0.53(-4.00%)
Mar 01, 2012 14.01 14.05 13.21 13.24 53,317 -0.75(-5.36%)
Feb 29, 2012 14.15 14.26 13.95 13.99 37,643 -0.18(-1.27%)
Feb 28, 2012 14.08 14.22 13.96 14.17 28,368 +0.17(+1.21%)
Feb 27, 2012 14.02 14.14 13.84 14.00 46,477 -0.15(-1.06%)
Feb 24, 2012 14.11 14.18 13.83 14.15 31,425 +0.16(+1.14%)
Feb 23, 2012 13.63 14.06 13.40 13.99 34,391 +0.33(+2.42%)
Feb 22, 2012 13.52 13.74 13.41 13.66 25,702 +0.15(+1.11%)
Feb 21, 2012 13.73 13.87 13.43 13.51 35,126 -0.23(-1.67%)
Feb 17, 2012 13.85 13.85 13.60 13.74 18,711 -0.06(-0.43%)
Feb 16, 2012 13.46 13.90 13.32 13.80 38,122 +0.38(+2.83%)
Feb 15, 2012 13.71 13.71 13.27 13.42 57,361 -0.23(-1.68%)
Feb 14, 2012 14.24 14.27 13.48 13.65 130,429 -0.62(-4.34%)
Feb 13, 2012 14.06 14.37 13.86 14.27 32,277 +0.42(+3.03%)
Feb 10, 2012 13.88 14.11 13.78 13.85 46,449 -0.26(-1.84%)
Feb 09, 2012 14.55 14.55 14.05 14.11 33,096 -0.35(-2.42%)
Feb 08, 2012 14.40 14.64 14.20 14.46 58,484 +0.08(+0.56%)
Feb 07, 2012 14.49 14.49 14.32 14.38 40,356 -0.19(-1.30%)
Feb 06, 2012 14.78 14.78 14.38 14.57 62,901 -0.34(-2.28%)
Feb 03, 2012 14.61 15.02 14.47 14.91 84,223 +0.58(+4.05%)
Feb 02, 2012 14.24 14.46 14.22 14.33 32,567 +0.08(+0.56%)
Feb 01, 2012 13.85 14.37 13.56 14.25 67,370 +0.46(+3.34%)
Jan 31, 2012 14.25 14.25 13.50 13.79 96,169 -0.40(-2.82%)
Jan 30, 2012 14.61 14.61 14.09 14.19 75,080 -0.51(-3.47%)
Jan 27, 2012 14.61 14.79 14.49 14.70 39,900 +0.00(+0.00%)
Jan 26, 2012 14.88 14.90 14.56 14.70 111,716 -0.19(-1.28%)
Jan 25, 2012 14.29 14.95 14.14 14.89 46,201 +0.60(+4.20%)
Jan 24, 2012 14.30 14.38 13.87 14.29 128,804 -0.19(-1.31%)
Jan 23, 2012 14.74 14.74 14.37 14.48 31,743 -0.22(-1.50%)
Jan 20, 2012 14.87 14.97 14.55 14.70 35,480 -0.15(-1.01%)
Jan 19, 2012 14.95 14.95 14.71 14.85 28,554 -0.01(-0.07%)
Jan 18, 2012 14.45 14.90 14.35 14.86 51,353 +0.31(+2.13%)
Jan 17, 2012 14.60 14.73 14.37 14.55 39,007 +0.07(+0.48%)
Jan 13, 2012 14.39 14.55 14.23 14.48 40,217 -0.12(-0.82%)
Jan 12, 2012 14.60 14.72 14.34 14.60 30,007 -0.03(-0.21%)
Jan 11, 2012 14.47 14.93 14.23 14.63 66,371 +0.09(+0.62%)
Jan 10, 2012 14.49 14.57 14.27 14.54 29,603 +0.29(+2.04%)
Jan 09, 2012 14.67 14.67 14.13 14.25 68,364 -0.35(-2.40%)
Jan 06, 2012 14.47 14.83 14.28 14.60 43,213 +0.19(+1.32%)
Jan 05, 2012 14.43 14.56 14.28 14.41 70,633 -0.16(-1.10%)
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.