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 31, 2021 8.710 9.470 8.550 9.440 102,455 +0.61(+6.91%)
Mar 30, 2021 9.300 9.340 8.790 8.830 36,068 -0.36(-3.92%)
Mar 29, 2021 9.200 9.250 8.870 9.190 67,927 +0.04(+0.44%)
Mar 26, 2021 8.920 9.190 8.850 9.150 39,400 +0.40(+4.57%)
Mar 25, 2021 8.590 8.810 8.500 8.750 60,397 -0.01(-0.11%)
Mar 24, 2021 8.670 9.120 8.660 8.760 31,764 +0.20(+2.34%)
Mar 23, 2021 8.980 8.990 8.550 8.560 59,259 -0.44(-4.89%)
Mar 22, 2021 8.860 9.670 8.840 9.000 32,654 +0.17(+1.93%)
Mar 19, 2021 9.010 9.540 8.830 8.830 123,800 -0.08(-0.90%)
Mar 18, 2021 9.440 9.580 8.861 8.910 49,375 -0.37(-3.99%)
Mar 17, 2021 9.270 9.470 9.270 9.280 25,238 -0.14(-1.49%)
Mar 16, 2021 9.600 9.710 9.330 9.420 37,253 -0.32(-3.29%)
Mar 15, 2021 9.990 10.00 9.690 9.740 20,432 -0.31(-3.08%)
Mar 12, 2021 10.22 10.22 10.00 10.05 52,800 -0.10(-0.99%)
Mar 11, 2021 10.27 10.27 9.920 10.15 26,406 -0.12(-1.17%)
Mar 10, 2021 10.14 10.37 10.06 10.27 22,933 +0.12(+1.18%)
Mar 09, 2021 10.29 10.32 10.10 10.15 17,331 -0.17(-1.65%)
Mar 08, 2021 10.18 10.36 10.13 10.32 44,430 +0.13(+1.28%)
Mar 05, 2021 10.31 10.32 9.960 10.19 43,900 +0.10(+0.99%)
Mar 04, 2021 10.47 10.51 9.895 10.09 79,045 -0.30(-2.89%)
Mar 03, 2021 10.14 10.54 10.11 10.39 48,849 +0.39(+3.90%)
Mar 02, 2021 10.05 10.13 9.940 10.00 53,825 -0.16(-1.57%)
Mar 01, 2021 10.43 10.76 10.00 10.16 38,436 -0.24(-2.31%)
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%)
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.