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

Natural Gas Services Group (NY: NGS )

19.57 -0.40 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 30, 2003 4.290 4.300 4.200 4.290 6,000 +0.01(+0.23%)
May 29, 2003 4.220 4.280 4.220 4.280 1,000 +0.07(+1.66%)
May 28, 2003 4.290 4.290 4.200 4.210 6,900 -0.02(-0.47%)
May 27, 2003 4.240 4.300 4.200 4.230 9,000 +0.03(+0.71%)
May 23, 2003 4.200 4.200 4.200 4.200 2,300 +0.00(+0.00%)
May 22, 2003 4.290 4.290 4.200 4.200 6,200 -0.10(-2.33%)
May 21, 2003 4.300 4.300 4.250 4.300 2,200 +0.00(+0.00%)
May 20, 2003 4.300 4.300 4.300 4.300 500 -0.01(-0.23%)
May 19, 2003 4.390 4.500 4.300 4.310 9,100 -0.08(-1.82%)
May 16, 2003 4.450 4.490 4.330 4.390 4,900 +0.07(+1.62%)
May 15, 2003 4.410 4.410 4.250 4.320 5,700 -0.13(-2.92%)
May 14, 2003 4.360 4.450 4.300 4.450 3,500 +0.05(+1.14%)
May 13, 2003 4.260 4.400 4.250 4.400 1,700 +0.09(+2.09%)
May 12, 2003 4.250 4.400 4.250 4.310 13,400 -0.02(-0.46%)
May 09, 2003 4.170 4.340 4.170 4.330 28,500 +0.15(+3.59%)
May 08, 2003 4.210 4.210 4.100 4.180 14,900 -0.11(-2.56%)
May 07, 2003 4.260 4.290 4.260 4.290 700 -0.06(-1.38%)
May 06, 2003 4.170 4.350 4.170 4.350 2,100 +0.10(+2.35%)
May 05, 2003 4.150 4.250 4.100 4.250 7,000 +0.15(+3.66%)
May 02, 2003 4.000 4.200 4.000 4.100 18,400 +0.15(+3.80%)
May 01, 2003 3.900 3.950 3.890 3.950 6,100 +0.06(+1.54%)
Apr 30, 2003 3.900 3.900 3.850 3.890 13,000 -0.05(-1.27%)
Apr 29, 2003 3.900 4.000 3.850 3.940 19,400 +0.29(+7.95%)
Apr 28, 2003 3.780 3.860 3.650 3.650 5,600 -0.14(-3.69%)
Apr 25, 2003 3.660 3.790 3.650 3.790 7,900 +0.14(+3.84%)
Apr 24, 2003 3.700 3.700 3.650 3.650 5,200 -0.08(-2.14%)
Apr 23, 2003 3.760 3.760 3.700 3.730 6,400 -0.02(-0.53%)
Apr 22, 2003 3.810 3.810 3.750 3.750 3,200 -0.05(-1.32%)
Apr 21, 2003 3.810 3.810 3.800 3.800 2,000 -0.01(-0.26%)
Apr 17, 2003 3.960 3.960 3.810 3.810 2,800 -0.09(-2.31%)
Apr 16, 2003 3.750 3.900 3.750 3.900 7,100 +0.15(+4.00%)
Apr 15, 2003 3.750 3.760 3.750 3.750 4,900 +0.00(+0.00%)
Apr 14, 2003 3.830 3.830 3.750 3.750 600 -0.01(-0.27%)
Apr 11, 2003 3.850 3.850 3.750 3.760 2,200 +0.01(+0.27%)
Apr 10, 2003 3.750 3.780 3.750 3.750 3,100 +0.00(+0.00%)
Apr 09, 2003 3.860 3.860 3.750 3.750 2,800 -0.15(-3.85%)
Apr 08, 2003 3.820 3.900 3.750 3.900 5,000 +0.00(+0.00%)
Apr 07, 2003 3.850 3.900 3.850 3.900 2,200 +0.05(+1.30%)
Apr 04, 2003 3.700 3.850 3.700 3.850 8,500 +0.15(+4.05%)
Apr 03, 2003 3.750 3.750 3.650 3.700 11,700 -0.06(-1.60%)
Apr 02, 2003 3.920 3.920 3.750 3.760 5,700 -0.08(-2.08%)
Apr 01, 2003 3.860 3.860 3.750 3.840 10,000 -0.06(-1.54%)
Mar 31, 2003 3.910 3.960 3.810 3.900 10,900 -0.15(-3.70%)
Mar 28, 2003 4.060 4.060 3.900 4.050 7,900 -0.10(-2.41%)
Mar 27, 2003 4.180 4.180 4.000 4.150 13,100 -0.03(-0.72%)
Mar 26, 2003 4.100 4.190 4.050 4.180 11,200 +0.00(+0.00%)
Mar 25, 2003 4.090 4.180 4.000 4.180 27,700 +0.08(+1.95%)
Mar 24, 2003 4.110 4.110 4.100 4.100 1,000 -0.05(-1.20%)
Mar 21, 2003 4.180 4.180 4.100 4.150 3,200 -0.02(-0.48%)
Mar 20, 2003 4.060 4.170 4.000 4.170 9,000 +0.08(+1.96%)
Mar 19, 2003 4.040 4.100 4.010 4.090 5,300 +0.09(+2.25%)
Mar 18, 2003 3.980 4.000 3.950 4.000 4,600 +0.01(+0.25%)
Mar 17, 2003 3.940 3.990 3.940 3.990 21,000 +0.05(+1.27%)
Mar 14, 2003 3.900 3.940 3.850 3.940 7,800 +0.04(+1.03%)
Mar 13, 2003 3.900 3.900 3.900 3.900 2,600 +0.00(+0.00%)
Mar 12, 2003 3.960 3.960 3.900 3.900 2,200 -0.05(-1.27%)
Mar 11, 2003 3.980 3.980 3.950 3.950 3,600 +0.05(+1.28%)
Mar 10, 2003 3.970 3.990 3.900 3.900 3,300 -0.07(-1.76%)
Mar 07, 2003 3.970 3.970 3.970 3.970 500 +0.06(+1.53%)
Mar 06, 2003 3.910 3.980 3.820 3.910 7,900 -0.04(-1.01%)
Mar 05, 2003 3.950 3.990 3.940 3.950 1,100 +0.05(+1.28%)
Mar 04, 2003 4.050 4.050 3.700 3.900 25,800 -0.16(-3.94%)
Mar 03, 2003 4.190 4.200 4.050 4.060 9,000 -0.13(-3.10%)
Feb 28, 2003 4.000 4.190 4.000 4.190 14,600 +0.24(+6.08%)
Feb 27, 2003 4.150 4.150 3.950 3.950 5,000 -0.15(-3.66%)
Feb 26, 2003 4.090 4.150 4.050 4.100 2,700 +0.07(+1.74%)
Feb 25, 2003 4.050 4.050 4.020 4.030 5,000 -0.02(-0.49%)
Feb 24, 2003 3.900 4.050 3.800 4.050 24,200 +0.25(+6.58%)
Feb 21, 2003 3.760 3.890 3.750 3.800 19,100 -0.05(-1.30%)
Feb 20, 2003 3.880 3.880 3.820 3.850 2,200 +0.00(+0.00%)
Feb 19, 2003 3.860 3.900 3.840 3.850 5,100 +0.00(+0.00%)
Feb 18, 2003 3.820 3.890 3.820 3.850 4,400 +0.01(+0.26%)
Feb 14, 2003 3.810 3.840 3.780 3.840 2,300 -0.04(-1.03%)
Feb 13, 2003 3.910 3.940 3.850 3.880 2,900 -0.03(-0.77%)
Feb 12, 2003 3.920 4.000 3.850 3.910 14,600 -0.06(-1.51%)
Feb 11, 2003 4.040 4.040 3.960 3.970 3,500 +0.07(+1.79%)
Feb 10, 2003 3.910 3.990 3.900 3.900 16,300 +0.00(+0.00%)
Feb 07, 2003 3.890 4.100 3.890 3.900 15,100 +0.01(+0.26%)
Feb 06, 2003 4.000 4.000 3.880 3.890 2,700 -0.07(-1.77%)
Feb 05, 2003 3.930 4.000 3.930 3.960 3,500 -0.04(-1.00%)
Feb 04, 2003 3.900 4.000 3.900 4.000 6,600 +0.06(+1.52%)
Feb 03, 2003 4.000 4.050 3.940 3.940 5,400 -0.06(-1.50%)
Jan 31, 2003 4.050 4.050 3.900 4.000 3,300 -0.01(-0.25%)
Jan 30, 2003 4.010 4.010 3.900 4.010 1,600 +0.01(+0.25%)
Jan 29, 2003 4.000 4.000 4.000 4.000 3,000 -0.10(-2.44%)
Jan 28, 2003 3.940 4.100 3.910 4.100 7,200 +0.15(+3.80%)
Jan 27, 2003 4.000 4.000 3.910 3.950 3,400 -0.04(-1.00%)
Jan 24, 2003 4.150 4.150 3.910 3.990 13,300 -0.21(-5.00%)
Jan 23, 2003 4.190 4.200 4.150 4.200 21,800 +0.05(+1.20%)
Jan 22, 2003 4.050 4.250 4.050 4.150 7,800 +0.05(+1.22%)
Jan 21, 2003 4.050 4.150 4.000 4.100 11,600 +0.10(+2.50%)
Jan 17, 2003 3.950 4.000 3.950 4.000 2,100 +0.05(+1.27%)
Jan 16, 2003 4.000 4.000 3.950 3.950 4,100 +0.00(+0.00%)
Jan 15, 2003 4.200 4.200 3.900 3.950 8,300 -0.25(-5.95%)
Jan 14, 2003 4.200 4.220 4.200 4.200 6,200 +0.00(+0.00%)
Jan 13, 2003 4.200 4.230 4.110 4.200 4,800 -0.08(-1.87%)
Jan 10, 2003 4.300 4.300 4.200 4.280 9,200 +0.03(+0.71%)
Jan 09, 2003 4.100 4.300 4.050 4.250 17,900 +0.24(+5.99%)
Jan 08, 2003 3.960 4.010 3.960 4.010 11,000 +0.05(+1.26%)
Jan 07, 2003 3.990 4.000 3.960 3.960 1,300 +0.01(+0.25%)
Jan 06, 2003 3.900 3.950 3.900 3.950 7,700 +0.05(+1.28%)
Jan 03, 2003 3.870 4.000 3.850 3.900 13,500 +0.15(+4.00%)
Jan 02, 2003 3.830 3.840 3.750 3.750 19,300 -0.13(-3.35%)
Dec 31, 2002 3.850 3.880 3.800 3.880 4,500 +0.08(+2.11%)
Dec 30, 2002 3.850 3.860 3.760 3.800 3,300 +0.04(+1.06%)
Dec 27, 2002 3.700 3.760 3.650 3.760 4,800 +0.16(+4.44%)
Dec 26, 2002 3.500 3.640 3.500 3.600 7,700 +0.13(+3.75%)
Dec 24, 2002 3.400 3.470 3.400 3.470 2,200 +0.07(+2.06%)
Dec 23, 2002 3.490 3.490 3.350 3.400 7,000 -0.01(-0.29%)
Dec 20, 2002 3.490 3.500 3.400 3.410 7,800 -0.03(-0.87%)
Dec 19, 2002 3.390 3.440 3.390 3.440 5,600 +0.04(+1.18%)
Dec 18, 2002 3.390 3.400 3.250 3.400 14,300 +0.01(+0.29%)
Dec 17, 2002 3.400 3.400 3.300 3.390 9,400 -0.01(-0.29%)
Dec 16, 2002 3.450 3.510 3.400 3.400 5,600 -0.06(-1.73%)
Dec 13, 2002 3.640 3.660 3.460 3.460 12,100 -0.08(-2.26%)
Dec 12, 2002 3.630 3.630 3.500 3.540 7,100 +0.01(+0.28%)
Dec 11, 2002 3.590 3.590 3.530 3.530 12,100 +0.03(+0.86%)
Dec 10, 2002 3.500 3.500 3.500 3.500 1,500 -0.10(-2.78%)
Dec 09, 2002 3.690 3.690 3.550 3.600 2,300 -0.05(-1.37%)
Dec 06, 2002 3.500 3.650 3.450 3.650 6,000 +0.10(+2.82%)
Dec 05, 2002 3.550 3.550 3.500 3.550 3,700 -0.05(-1.39%)
Dec 04, 2002 3.600 3.600 3.550 3.600 4,700 -0.05(-1.37%)
Dec 03, 2002 3.800 3.800 3.650 3.650 2,100 -0.10(-2.67%)
Dec 02, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 29, 2002 3.750 3.750 3.750 3.750 2,500 +0.10(+2.74%)
Nov 27, 2002 3.750 3.750 3.650 3.650 4,000 +0.00(+0.00%)
Nov 26, 2002 3.700 3.750 3.650 3.650 4,500 -0.08(-2.14%)
Nov 25, 2002 3.800 3.900 3.730 3.730 5,600 -0.02(-0.53%)
Nov 22, 2002 3.650 3.850 3.650 3.750 6,500 +0.15(+4.17%)
Nov 21, 2002 4.000 4.000 3.600 3.600 10,600 -0.39(-9.77%)
Nov 20, 2002 3.950 3.990 3.850 3.990 7,100 +0.14(+3.64%)
Nov 19, 2002 3.750 3.850 3.750 3.850 4,100 +0.06(+1.58%)
Nov 18, 2002 3.640 3.900 3.600 3.790 20,200 +0.19(+5.28%)
Nov 15, 2002 3.600 3.650 3.600 3.600 4,300 +0.05(+1.41%)
Nov 14, 2002 3.480 3.550 3.400 3.550 28,300 +0.05(+1.43%)
Nov 13, 2002 3.500 3.500 3.480 3.500 18,000 +0.06(+1.74%)
Nov 12, 2002 3.460 3.500 3.440 3.440 5,200 -0.01(-0.29%)
Nov 11, 2002 3.520 3.520 3.450 3.450 4,300 +0.03(+0.88%)
Nov 08, 2002 3.410 3.550 3.400 3.420 30,800 +0.01(+0.29%)
Nov 07, 2002 4.000 4.000 3.400 3.410 17,600 -0.58(-14.54%)
Nov 06, 2002 4.100 4.100 3.700 3.990 12,000 -0.01(-0.25%)
Nov 05, 2002 3.800 4.100 3.750 4.000 16,300 +0.25(+6.67%)
Nov 04, 2002 3.950 4.050 3.750 3.750 12,300 -0.15(-3.85%)
Nov 01, 2002 3.990 4.150 3.900 3.900 11,200 -0.05(-1.27%)
Oct 31, 2002 3.250 3.950 3.250 3.950 17,200 +0.60(+17.91%)
Oct 30, 2002 3.800 3.800 3.200 3.350 29,600 -0.54(-13.88%)
Oct 29, 2002 4.000 4.000 3.750 3.890 16,600 -0.11(-2.75%)
Oct 28, 2002 4.150 4.150 3.950 4.000 21,300 -0.11(-2.68%)
Oct 25, 2002 4.260 4.260 4.010 4.110 14,700 -0.14(-3.29%)
Oct 24, 2002 4.200 4.400 4.200 4.250 18,300 +0.15(+3.66%)
Oct 23, 2002 4.200 4.200 3.950 4.100 35,300 -0.15(-3.53%)
Oct 22, 2002 4.550 4.550 4.000 4.250 32,800 -0.30(-6.59%)
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.