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, 2006 17.98 17.98 17.20 17.88 181,200 +0.05(+0.28%)
Mar 30, 2006 18.00 18.15 17.50 17.83 346,300 -0.02(-0.11%)
Mar 29, 2006 17.40 17.87 17.36 17.85 304,800 +0.51(+2.94%)
Mar 28, 2006 18.00 18.33 17.25 17.34 337,900 -0.41(-2.31%)
Mar 27, 2006 17.50 17.90 17.27 17.75 409,000 +0.28(+1.60%)
Mar 24, 2006 17.05 17.65 17.05 17.47 447,200 +0.42(+2.46%)
Mar 23, 2006 16.39 17.24 16.39 17.05 493,800 +0.66(+4.03%)
Mar 22, 2006 15.88 16.75 15.88 16.39 289,800 +0.41(+2.57%)
Mar 21, 2006 15.96 16.08 15.82 15.98 341,700 -0.20(-1.24%)
Mar 20, 2006 16.56 16.57 15.92 16.18 381,400 -0.39(-2.35%)
Mar 17, 2006 17.00 17.01 16.57 16.57 182,300 -0.42(-2.47%)
Mar 16, 2006 16.80 17.12 16.55 16.99 215,700 +0.19(+1.13%)
Mar 15, 2006 16.82 16.82 16.55 16.80 179,900 -0.03(-0.18%)
Mar 14, 2006 17.03 17.06 16.56 16.83 230,200 -0.20(-1.17%)
Mar 13, 2006 17.00 17.30 16.91 17.03 242,500 +0.13(+0.77%)
Mar 10, 2006 17.19 17.37 16.74 16.90 388,700 -0.20(-1.17%)
Mar 09, 2006 16.96 17.50 16.66 17.10 399,600 +0.13(+0.77%)
Mar 08, 2006 16.96 17.20 16.55 16.97 297,500 -0.07(-0.41%)
Mar 07, 2006 17.00 17.40 16.85 17.04 372,900 +0.03(+0.18%)
Mar 06, 2006 17.50 17.54 16.80 17.01 438,500 -0.49(-2.80%)
Mar 03, 2006 17.81 18.21 17.25 17.50 1,681,000 -0.93(-5.05%)
Mar 02, 2006 18.74 18.74 17.96 18.43 522,700 -0.30(-1.60%)
Mar 01, 2006 19.70 19.71 18.60 18.73 427,700 -1.02(-5.16%)
Feb 28, 2006 20.50 20.40 19.31 19.75 256,300 -0.75(-3.66%)
Feb 27, 2006 20.97 20.97 20.00 20.50 254,700 -0.48(-2.29%)
Feb 24, 2006 20.75 21.38 20.70 20.98 137,200 +0.52(+2.54%)
Feb 23, 2006 20.80 20.91 20.25 20.46 173,300 -0.45(-2.15%)
Feb 22, 2006 20.80 20.98 20.20 20.91 249,200 -0.60(-2.79%)
Feb 21, 2006 22.30 22.47 21.24 21.51 289,000 -0.49(-2.23%)
Feb 17, 2006 21.45 22.66 21.10 22.00 669,700 +1.15(+5.52%)
Feb 16, 2006 19.50 21.23 19.11 20.85 487,600 +2.08(+11.08%)
Feb 15, 2006 18.65 19.00 18.51 18.77 185,200 +0.36(+1.96%)
Feb 14, 2006 19.00 19.00 17.90 18.41 398,300 -0.88(-4.56%)
Feb 13, 2006 19.95 20.25 19.03 19.29 188,700 -0.59(-2.97%)
Feb 10, 2006 20.22 20.41 19.50 19.88 254,100 -0.34(-1.68%)
Feb 09, 2006 21.00 21.59 20.00 20.22 267,300 -0.81(-3.85%)
Feb 08, 2006 21.90 22.22 21.00 21.03 294,100 -0.62(-2.86%)
Feb 07, 2006 22.64 22.64 21.22 21.65 313,800 -1.00(-4.42%)
Feb 06, 2006 22.40 23.95 22.40 22.65 234,700 +0.02(+0.09%)
Feb 03, 2006 22.50 23.33 21.90 22.63 215,300 +0.08(+0.35%)
Feb 02, 2006 23.35 23.74 21.90 22.55 290,200 -0.79(-3.38%)
Feb 01, 2006 23.25 24.23 23.15 23.34 250,900 -0.49(-2.06%)
Jan 31, 2006 23.75 25.40 23.03 23.83 769,100 -0.28(-1.16%)
Jan 30, 2006 22.35 24.29 22.05 24.11 511,700 +1.31(+5.75%)
Jan 27, 2006 23.48 23.50 22.41 22.80 287,600 +0.05(+0.22%)
Jan 26, 2006 22.25 23.01 21.11 22.75 505,900 +0.41(+1.84%)
Jan 25, 2006 23.94 23.95 22.10 22.34 499,500 -1.23(-5.22%)
Jan 24, 2006 24.50 24.60 23.00 23.57 562,400 -0.83(-3.40%)
Jan 23, 2006 22.50 24.47 22.41 24.40 1,276,500 +2.02(+9.03%)
Jan 20, 2006 23.50 24.00 22.05 22.38 1,323,200 +0.10(+0.45%)
Jan 19, 2006 18.19 22.28 17.80 22.28 2,294,400 +4.32(+24.05%)
Jan 18, 2006 18.53 18.64 17.30 17.96 366,400 -0.31(-1.70%)
Jan 17, 2006 17.15 19.00 17.15 18.27 522,000 +1.31(+7.72%)
Jan 13, 2006 17.39 17.63 16.66 16.96 247,100 -0.47(-2.70%)
Jan 12, 2006 17.51 18.15 17.39 17.43 362,000 +0.06(+0.35%)
Jan 11, 2006 17.01 17.75 17.01 17.37 393,200 +0.42(+2.48%)
Jan 10, 2006 16.06 17.00 15.86 16.95 478,700 +0.61(+3.73%)
Jan 09, 2006 16.90 17.03 16.20 16.34 304,200 -0.76(-4.44%)
Jan 06, 2006 16.95 17.60 16.95 17.10 334,900 +0.11(+0.65%)
Jan 05, 2006 17.50 17.74 16.79 16.99 242,800 -0.66(-3.74%)
Jan 04, 2006 17.20 17.79 16.80 17.65 199,300 +0.43(+2.50%)
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.