Skip to main content

Natural Gas Services Group (NY: NGS )

22.08 -1.57 (-6.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.25 11.98 11.25 11.46 111,490 +0.46(+4.18%)
Dec 29, 2022 11.12 11.30 10.90 11.00 14,648 -0.03(-0.27%)
Dec 28, 2022 11.04 11.19 10.99 11.03 18,234 -0.03(-0.27%)
Dec 27, 2022 11.27 11.33 11.00 11.06 26,301 -0.03(-0.27%)
Dec 23, 2022 11.28 11.30 10.88 11.09 13,806 -0.05(-0.45%)
Dec 22, 2022 10.95 11.30 10.80 11.14 28,942 +0.11(+1.00%)
Dec 21, 2022 11.25 11.32 10.75 11.03 373,792 -0.15(-1.34%)
Dec 20, 2022 11.47 11.47 11.10 11.18 23,119 -0.35(-3.04%)
Dec 19, 2022 11.28 11.67 11.28 11.53 44,110 +0.26(+2.31%)
Dec 16, 2022 11.34 11.72 11.15 11.27 56,218 -0.13(-1.14%)
Dec 15, 2022 11.50 11.71 11.10 11.40 76,450 -0.19(-1.64%)
Dec 14, 2022 11.60 11.80 11.31 11.59 36,998 +0.04(+0.35%)
Dec 13, 2022 11.34 11.70 11.22 11.55 79,898 +0.38(+3.40%)
Dec 12, 2022 11.14 11.30 11.08 11.17 34,608 +0.04(+0.36%)
Dec 09, 2022 11.33 11.90 11.11 11.13 87,931 -0.20(-1.77%)
Dec 08, 2022 11.00 11.64 10.97 11.33 272,635 +0.44(+4.04%)
Dec 07, 2022 10.99 11.14 10.76 10.89 16,904 +0.06(+0.55%)
Dec 06, 2022 10.95 11.08 10.78 10.83 89,223 -0.13(-1.19%)
Dec 05, 2022 11.12 11.18 10.85 10.96 50,500 -0.04(-0.36%)
Dec 02, 2022 10.87 11.33 10.87 11.00 36,386 +0.00(+0.00%)
Dec 01, 2022 11.21 11.35 10.91 11.00 42,719 -0.05(-0.45%)
Nov 30, 2022 11.16 11.38 10.86 11.05 91,239 +0.05(+0.45%)
Nov 29, 2022 10.66 11.13 10.66 11.00 99,541 +0.59(+5.67%)
Nov 28, 2022 11.07 11.07 10.35 10.41 88,849 -0.67(-6.05%)
Nov 25, 2022 10.57 11.36 10.57 11.08 8,297 +0.48(+4.53%)
Nov 23, 2022 10.69 10.84 10.46 10.60 201,604 -0.08(-0.75%)
Nov 22, 2022 10.50 10.75 10.40 10.68 41,605 +0.33(+3.19%)
Nov 21, 2022 10.21 10.65 10.19 10.35 318,835 +0.10(+0.98%)
Nov 18, 2022 10.35 10.55 10.16 10.25 346,800 -0.13(-1.25%)
Nov 17, 2022 10.91 10.91 10.36 10.38 82,949 -0.51(-4.68%)
Nov 16, 2022 11.10 11.23 10.71 10.89 61,187 -0.22(-1.98%)
Nov 15, 2022 12.01 12.36 10.97 11.11 68,990 -1.23(-9.97%)
Nov 14, 2022 11.81 12.38 11.55 12.34 26,621 +0.53(+4.49%)
Nov 11, 2022 12.00 12.00 11.75 11.81 8,455 -0.20(-1.67%)
Nov 10, 2022 11.83 12.04 11.51 12.01 19,294 +0.37(+3.18%)
Nov 09, 2022 11.22 11.64 10.80 11.64 40,014 +0.35(+3.10%)
Nov 08, 2022 11.23 11.36 11.00 11.29 16,859 +0.02(+0.18%)
Nov 07, 2022 11.15 11.35 11.08 11.27 26,662 +0.22(+1.99%)
Nov 04, 2022 11.34 11.55 10.90 11.05 13,047 -0.03(-0.27%)
Nov 03, 2022 11.08 11.12 10.50 11.08 14,491 +0.03(+0.27%)
Nov 02, 2022 11.27 11.83 10.89 11.05 57,892 -0.32(-2.81%)
Nov 01, 2022 11.77 11.77 11.18 11.37 24,338 -0.13(-1.13%)
Oct 31, 2022 10.90 11.89 10.90 11.50 44,285 +0.45(+4.07%)
Oct 28, 2022 10.91 11.28 10.67 11.05 34,421 +0.14(+1.28%)
Oct 27, 2022 10.97 11.21 10.79 10.91 15,517 +0.05(+0.46%)
Oct 26, 2022 10.75 11.14 10.56 10.86 16,181 +0.11(+1.02%)
Oct 25, 2022 10.60 10.80 10.48 10.75 14,171 +0.11(+1.03%)
Oct 24, 2022 10.21 10.75 10.18 10.64 23,506 +0.30(+2.90%)
Oct 21, 2022 10.23 10.41 10.20 10.34 6,464 +0.01(+0.10%)
Oct 20, 2022 10.36 10.49 10.26 10.33 11,245 +0.09(+0.88%)
Oct 19, 2022 10.12 10.61 10.03 10.24 33,165 +0.23(+2.30%)
Oct 18, 2022 10.30 10.36 10.00 10.01 26,483 -0.18(-1.77%)
Oct 17, 2022 10.10 10.29 10.03 10.19 26,649 +0.19(+1.90%)
Oct 14, 2022 10.24 10.29 10.00 10.00 19,233 -0.25(-2.44%)
Oct 13, 2022 10.12 10.43 10.12 10.25 42,662 +0.13(+1.28%)
Oct 12, 2022 10.22 10.44 10.12 10.12 35,939 -0.02(-0.20%)
Oct 11, 2022 10.02 10.44 9.991 10.14 47,137 +0.07(+0.70%)
Oct 10, 2022 10.73 10.73 10.00 10.07 39,738 -0.64(-5.98%)
Oct 07, 2022 11.01 11.09 10.57 10.71 20,735 -0.25(-2.28%)
Oct 06, 2022 10.76 11.54 10.73 10.96 71,011 +0.30(+2.81%)
Oct 05, 2022 10.62 10.70 10.57 10.66 12,627 +0.21(+2.01%)
Oct 04, 2022 10.56 10.56 10.26 10.45 9,634 +0.02(+0.19%)
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.