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, 2011 17.66 17.88 17.65 17.76 70,694 +0.11(+0.62%)
Mar 30, 2011 17.95 17.95 17.58 17.65 29,980 -0.24(-1.34%)
Mar 29, 2011 17.49 17.98 17.49 17.89 19,373 +0.39(+2.23%)
Mar 28, 2011 17.75 18.02 17.50 17.50 35,813 -0.24(-1.35%)
Mar 25, 2011 17.69 18.18 17.65 17.74 59,358 -0.04(-0.22%)
Mar 24, 2011 17.98 17.98 17.38 17.78 28,765 -0.08(-0.45%)
Mar 23, 2011 17.93 18.16 17.55 17.86 101,956 -0.09(-0.50%)
Mar 22, 2011 17.96 18.00 17.31 17.95 82,296 +0.05(+0.28%)
Mar 21, 2011 17.73 17.90 17.71 17.90 81,841 +1.00(+5.92%)
Mar 18, 2011 16.82 17.26 16.68 16.90 129,876 +0.28(+1.68%)
Mar 17, 2011 16.40 16.94 16.24 16.62 63,389 +0.63(+3.94%)
Mar 16, 2011 15.87 16.20 15.74 15.99 101,312 +0.14(+0.88%)
Mar 15, 2011 15.44 15.99 15.42 15.85 189,000 -0.36(-2.22%)
Mar 14, 2011 16.35 16.47 15.82 16.21 79,862 -0.16(-0.98%)
Mar 11, 2011 16.25 16.50 16.11 16.37 72,017 +0.01(+0.06%)
Mar 10, 2011 17.50 17.52 16.32 16.36 119,453 -1.26(-7.15%)
Mar 09, 2011 17.70 17.96 17.62 17.62 33,739 -0.13(-0.73%)
Mar 08, 2011 17.69 17.81 17.51 17.75 61,881 -0.03(-0.17%)
Mar 07, 2011 17.60 17.90 17.51 17.78 75,965 +0.17(+0.97%)
Mar 04, 2011 18.32 18.32 17.50 17.61 131,178 -0.78(-4.24%)
Mar 03, 2011 19.33 19.40 18.30 18.39 191,433 -0.75(-3.92%)
Mar 02, 2011 19.20 19.36 18.57 19.14 92,662 +0.14(+0.74%)
Mar 01, 2011 19.45 19.45 18.68 19.00 76,936 -0.34(-1.76%)
Feb 28, 2011 19.40 19.50 19.00 19.34 156,267 +0.04(+0.21%)
Feb 25, 2011 18.76 19.31 18.68 19.30 62,954 +0.64(+3.43%)
Feb 24, 2011 18.60 18.77 18.47 18.66 46,231 +0.11(+0.59%)
Feb 23, 2011 18.56 19.00 18.53 18.55 58,584 +0.05(+0.27%)
Feb 22, 2011 18.39 18.56 18.31 18.50 58,271 +0.03(+0.16%)
Feb 18, 2011 18.47 18.63 18.31 18.47 38,827 -0.03(-0.16%)
Feb 17, 2011 18.19 18.50 18.10 18.50 41,652 +0.26(+1.43%)
Feb 16, 2011 18.10 18.25 18.00 18.24 37,997 +0.25(+1.39%)
Feb 15, 2011 18.07 18.21 17.96 17.99 42,949 -0.07(-0.39%)
Feb 14, 2011 18.01 18.50 18.00 18.06 38,295 +0.00(+0.00%)
Feb 11, 2011 18.06 18.28 17.98 18.06 48,602 -0.13(-0.71%)
Feb 10, 2011 18.03 18.27 17.93 18.19 42,902 +0.09(+0.50%)
Feb 09, 2011 18.15 18.31 17.92 18.10 49,124 -0.13(-0.71%)
Feb 08, 2011 17.93 18.23 17.87 18.23 105,334 +0.24(+1.33%)
Feb 07, 2011 17.91 18.23 17.90 17.99 46,732 +0.09(+0.50%)
Feb 04, 2011 17.90 18.00 17.75 17.90 75,245 -0.08(-0.44%)
Feb 03, 2011 18.00 18.00 17.51 17.98 35,514 -0.02(-0.11%)
Feb 02, 2011 18.11 18.16 17.90 18.00 24,661 -0.08(-0.44%)
Feb 01, 2011 18.09 18.25 17.82 18.08 65,000 +0.22(+1.23%)
Jan 31, 2011 17.64 18.11 17.64 17.86 35,719 +0.29(+1.65%)
Jan 28, 2011 18.15 18.15 17.51 17.57 64,258 -0.58(-3.20%)
Jan 27, 2011 18.28 18.47 18.07 18.15 23,546 -0.10(-0.55%)
Jan 26, 2011 17.95 18.43 17.95 18.25 31,438 +0.36(+2.01%)
Jan 25, 2011 17.71 17.92 17.69 17.89 30,579 +0.08(+0.45%)
Jan 24, 2011 17.55 17.90 17.52 17.81 34,277 +0.21(+1.19%)
Jan 21, 2011 18.12 18.27 17.57 17.60 45,648 -0.41(-2.28%)
Jan 20, 2011 18.13 18.21 17.85 18.01 149,248 -0.30(-1.64%)
Jan 19, 2011 18.70 18.71 18.15 18.31 55,372 -0.39(-2.09%)
Jan 18, 2011 18.86 18.91 18.70 18.70 40,870 -0.24(-1.27%)
Jan 14, 2011 18.83 18.96 18.70 18.94 33,999 +0.13(+0.69%)
Jan 13, 2011 18.73 18.98 18.71 18.81 34,136 +0.02(+0.11%)
Jan 12, 2011 18.05 18.80 17.75 18.79 344,066 +0.95(+5.33%)
Jan 11, 2011 17.92 18.16 17.70 17.84 70,121 +0.07(+0.39%)
Jan 10, 2011 17.74 17.89 17.53 17.77 56,240 +0.03(+0.17%)
Jan 07, 2011 17.55 17.75 17.50 17.74 82,493 +0.19(+1.08%)
Jan 06, 2011 18.13 18.17 17.50 17.55 76,660 -0.55(-3.04%)
Jan 05, 2011 18.10 18.17 17.71 18.10 53,912 +0.03(+0.17%)
Jan 04, 2011 18.81 18.81 17.88 18.07 123,903 -0.74(-3.93%)
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.