Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas Services Group (NY: NGS )

23.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.880 9.120 8.680 9.000 106,176 +0.44(+5.14%)
Mar 30, 2009 8.650 8.670 8.200 8.560 100,069 -0.71(-7.66%)
Mar 26, 2009 9.080 9.360 8.880 9.270 94,809 +0.24(+2.66%)
Mar 25, 2009 8.940 9.250 8.530 9.030 96,137 +0.21(+2.38%)
Mar 24, 2009 9.460 9.460 8.750 8.820 101,197 -0.62(-6.57%)
Mar 23, 2009 9.000 9.440 8.880 9.440 95,205 +1.40(+17.41%)
Mar 20, 2009 8.600 8.890 8.030 8.040 92,404 -0.46(-5.41%)
Mar 19, 2009 8.520 8.990 8.434 8.500 149,598 +0.16(+1.92%)
Mar 18, 2009 8.170 8.480 7.530 8.340 119,335 +0.13(+1.58%)
Mar 17, 2009 7.440 8.240 7.250 8.210 70,447 +0.79(+10.65%)
Mar 16, 2009 7.840 7.960 7.420 7.420 96,048 -0.46(-5.84%)
Mar 13, 2009 8.250 8.300 7.750 7.880 0 -0.45(-5.40%)
Mar 12, 2009 7.330 8.500 7.270 8.330 151,348 +0.98(+13.33%)
Mar 11, 2009 8.630 8.670 7.230 7.350 113,912 -0.63(-7.89%)
Mar 10, 2009 7.400 8.010 7.290 7.980 136,528 +0.97(+13.84%)
Mar 09, 2009 7.190 7.590 6.930 7.010 63,581 -0.30(-4.10%)
Mar 06, 2009 7.200 7.600 6.980 7.310 0 +0.13(+1.81%)
Mar 05, 2009 7.530 7.872 7.160 7.180 52,637 -0.59(-7.59%)
Mar 04, 2009 6.860 8.190 6.860 7.770 210,976 +0.89(+12.94%)
Mar 02, 2009 7.270 7.370 6.750 6.880 97,122 -0.62(-8.27%)
Feb 27, 2009 7.570 7.920 7.440 7.500 0 -0.22(-2.85%)
Feb 26, 2009 7.610 8.250 7.610 7.720 94,851 +0.23(+3.07%)
Feb 25, 2009 7.990 7.990 7.350 7.490 100,655 -0.49(-6.14%)
Feb 24, 2009 7.000 8.000 7.000 7.980 166,365 +0.88(+12.39%)
Feb 23, 2009 7.960 7.980 7.000 7.100 93,778 -0.75(-9.55%)
Feb 20, 2009 7.830 8.180 7.150 7.850 145,772 -0.12(-1.51%)
Feb 19, 2009 8.060 8.640 7.920 7.970 81,139 -0.09(-1.12%)
Feb 18, 2009 8.270 8.400 7.750 8.060 119,773 -0.02(-0.25%)
Feb 17, 2009 8.690 8.860 8.050 8.080 188,424 -0.75(-8.49%)
Feb 13, 2009 9.420 9.420 8.730 8.830 77,153 -0.55(-5.86%)
Feb 12, 2009 8.580 9.449 8.550 9.380 120,683 +0.48(+5.39%)
Feb 11, 2009 8.615 9.530 8.390 8.900 80,076 +0.39(+4.58%)
Feb 10, 2009 9.290 9.740 8.510 8.510 94,663 -0.82(-8.79%)
Feb 09, 2009 9.000 9.500 9.000 9.330 44,442 -0.21(-2.20%)
Feb 06, 2009 8.870 9.550 8.790 9.540 78,474 +0.37(+4.03%)
Feb 05, 2009 8.860 9.370 8.545 9.170 91,466 +0.25(+2.80%)
Feb 04, 2009 9.190 9.640 8.800 8.920 77,788 -0.28(-3.04%)
Feb 03, 2009 9.300 9.310 8.780 9.200 166,522 -0.03(-0.33%)
Feb 02, 2009 8.520 9.230 8.150 9.230 116,107 +0.68(+7.95%)
Jan 30, 2009 9.180 9.280 8.550 8.550 0 -0.49(-5.42%)
Jan 29, 2009 10.44 10.44 8.900 9.040 114,567 -1.63(-15.28%)
Jan 28, 2009 9.420 10.67 9.220 10.67 140,849 +1.24(+13.15%)
Jan 27, 2009 8.560 9.460 8.560 9.430 116,140 +0.88(+10.29%)
Jan 26, 2009 8.250 8.600 7.610 8.550 118,639 +0.42(+5.17%)
Jan 23, 2009 8.260 8.260 7.870 8.130 145,257 -0.15(-1.81%)
Jan 22, 2009 9.170 9.170 8.200 8.280 188,731 -1.18(-12.47%)
Jan 21, 2009 8.290 9.460 8.260 9.460 246,846 +1.29(+15.79%)
Jan 20, 2009 9.200 9.290 8.170 8.170 159,982 -1.16(-12.43%)
Jan 16, 2009 10.24 10.30 9.310 9.330 199,789 -0.75(-7.44%)
Jan 15, 2009 10.30 10.74 9.740 10.08 160,024 -0.57(-5.35%)
Jan 14, 2009 11.06 11.17 10.27 10.65 127,672 -0.64(-5.67%)
Jan 13, 2009 11.20 11.42 10.73 11.29 113,159 +0.08(+0.71%)
Jan 12, 2009 11.10 11.69 11.10 11.21 89,703 -0.24(-2.10%)
Jan 09, 2009 13.09 13.09 11.45 11.45 152,743 -1.15(-9.13%)
Jan 08, 2009 11.57 12.62 11.55 12.60 90,457 +0.62(+5.18%)
Jan 07, 2009 12.46 12.46 11.03 11.98 128,003 -0.44(-3.54%)
Jan 06, 2009 12.29 12.90 11.97 12.42 177,420 +0.62(+5.25%)
Jan 05, 2009 10.52 11.90 10.50 11.80 161,762 +1.29(+12.27%)
Jan 02, 2009 10.24 10.76 10.12 10.51 0 +0.38(+3.75%)
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.