Skip to main content

Natural Gas Services Group (NY: NGS )

19.43 -0.33 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.20 10.41 9.910 10.31 11,865 +0.21(+2.08%)
Mar 30, 2023 10.41 10.69 9.990 10.10 35,699 -0.16(-1.56%)
Mar 29, 2023 10.25 11.28 10.20 10.26 34,590 +0.14(+1.38%)
Mar 28, 2023 9.690 10.14 9.690 10.12 47,028 +0.37(+3.79%)
Mar 27, 2023 9.850 10.00 9.750 9.750 20,904 -0.07(-0.71%)
Mar 24, 2023 9.660 10.02 9.660 9.820 17,645 -0.08(-0.81%)
Mar 23, 2023 9.980 10.16 9.800 9.900 40,287 -0.03(-0.30%)
Mar 22, 2023 9.670 10.02 9.670 9.930 30,208 +0.25(+2.58%)
Mar 21, 2023 9.570 9.870 9.410 9.680 32,982 +0.19(+2.00%)
Mar 20, 2023 9.420 9.670 9.420 9.490 20,330 -0.10(-1.04%)
Mar 17, 2023 9.900 9.900 9.560 9.590 55,758 -0.33(-3.33%)
Mar 16, 2023 9.787 9.940 9.768 9.920 25,149 +0.10(+1.02%)
Mar 15, 2023 10.28 10.28 9.760 9.820 19,043 -0.63(-6.03%)
Mar 14, 2023 10.33 10.54 10.29 10.45 46,854 +0.01(+0.10%)
Mar 13, 2023 10.50 10.65 10.21 10.44 32,310 -0.14(-1.32%)
Mar 10, 2023 10.90 10.90 10.50 10.58 10,227 -0.31(-2.85%)
Mar 09, 2023 11.00 11.02 10.83 10.89 7,085 -0.13(-1.18%)
Mar 08, 2023 11.21 11.21 10.81 11.02 12,464 -0.19(-1.69%)
Mar 07, 2023 11.03 11.28 11.03 11.21 18,961 +0.35(+3.22%)
Mar 06, 2023 11.20 11.20 10.86 10.86 15,119 -0.22(-1.99%)
Mar 03, 2023 10.79 11.10 10.79 11.08 12,892 +0.23(+2.12%)
Mar 02, 2023 11.21 11.21 10.73 10.85 7,817 -0.15(-1.36%)
Mar 01, 2023 11.00 11.08 10.80 11.00 7,210 +0.00(+0.00%)
Feb 28, 2023 11.03 11.04 10.80 11.00 3,141 -0.06(-0.54%)
Feb 27, 2023 11.08 11.16 10.89 11.06 8,688 +0.09(+0.82%)
Feb 24, 2023 10.98 11.08 10.86 10.97 14,794 +0.00(+0.00%)
Feb 23, 2023 10.97 11.07 10.86 10.97 10,501 +0.13(+1.20%)
Feb 22, 2023 10.61 10.99 10.50 10.84 28,493 +0.23(+2.17%)
Feb 21, 2023 10.80 10.83 10.59 10.61 20,083 -0.22(-2.03%)
Feb 17, 2023 10.84 11.13 10.80 10.83 21,584 -0.17(-1.55%)
Feb 16, 2023 11.16 11.23 10.88 11.00 14,251 -0.22(-1.96%)
Feb 15, 2023 11.26 11.29 11.03 11.22 13,790 -0.04(-0.36%)
Feb 14, 2023 11.09 11.35 11.05 11.26 17,671 +0.03(+0.27%)
Feb 13, 2023 10.98 11.28 10.90 11.23 15,535 +0.09(+0.81%)
Feb 10, 2023 10.90 11.20 10.80 11.14 23,242 +0.27(+2.48%)
Feb 09, 2023 11.18 11.18 10.85 10.87 12,737 -0.31(-2.77%)
Feb 08, 2023 11.11 11.27 10.91 11.18 13,325 -0.07(-0.62%)
Feb 07, 2023 11.07 11.44 10.85 11.25 23,064 +0.33(+3.02%)
Feb 06, 2023 11.13 11.13 10.73 10.92 26,344 -0.10(-0.91%)
Feb 03, 2023 11.46 11.46 10.94 11.02 38,477 -0.34(-2.99%)
Feb 02, 2023 11.72 11.72 11.25 11.36 36,432 -0.30(-2.57%)
Feb 01, 2023 11.53 11.78 11.50 11.66 27,493 +0.21(+1.83%)
Jan 31, 2023 11.75 11.83 11.38 11.45 19,795 -0.28(-2.39%)
Jan 30, 2023 11.84 11.84 11.65 11.73 15,002 -0.06(-0.51%)
Jan 27, 2023 11.53 11.87 11.53 11.79 15,892 +0.20(+1.73%)
Jan 26, 2023 11.48 11.67 11.29 11.59 21,078 +0.14(+1.22%)
Jan 25, 2023 11.47 11.47 11.29 11.45 23,132 -0.04(-0.35%)
Jan 24, 2023 11.48 11.62 11.26 11.49 31,301 +0.16(+1.41%)
Jan 23, 2023 11.40 11.45 11.24 11.33 31,354 -0.08(-0.70%)
Jan 20, 2023 11.41 11.46 11.25 11.41 34,004 -0.01(-0.09%)
Jan 19, 2023 11.52 11.52 11.15 11.42 52,259 -0.13(-1.13%)
Jan 18, 2023 12.24 12.24 11.45 11.55 41,396 -0.71(-5.79%)
Jan 17, 2023 12.40 12.45 12.17 12.26 28,622 -0.21(-1.68%)
Jan 13, 2023 12.03 12.52 12.03 12.47 30,257 +0.25(+2.05%)
Jan 12, 2023 12.25 12.42 12.10 12.22 19,032 -0.01(-0.08%)
Jan 11, 2023 12.46 12.59 12.06 12.23 24,708 -0.28(-2.24%)
Jan 10, 2023 12.23 12.67 12.06 12.51 38,051 +0.28(+2.29%)
Jan 09, 2023 12.02 12.46 12.01 12.23 72,199 +0.38(+3.21%)
Jan 06, 2023 11.59 12.16 11.59 11.85 58,168 +0.27(+2.33%)
Jan 05, 2023 11.30 11.76 11.02 11.58 86,472 +0.38(+3.39%)
Jan 04, 2023 11.15 11.53 11.07 11.20 48,870 -0.01(-0.09%)
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.