Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.81 10.89 10.63 10.78 108,200 +0.03(+0.28%)
Aug 29, 2019 10.68 10.99 10.29 10.75 182,697 +0.18(+1.70%)
Aug 28, 2019 10.54 10.83 10.22 10.57 104,305 +0.06(+0.57%)
Aug 27, 2019 11.30 11.38 10.42 10.51 80,912 -0.76(-6.74%)
Aug 26, 2019 11.21 11.39 11.11 11.27 94,401 +0.13(+1.17%)
Aug 23, 2019 11.49 11.68 11.07 11.14 56,700 -0.42(-3.63%)
Aug 22, 2019 11.89 11.89 11.40 11.56 61,372 -0.04(-0.34%)
Aug 21, 2019 11.71 11.72 11.23 11.60 62,444 +0.06(+0.52%)
Aug 20, 2019 11.22 11.76 10.97 11.54 124,020 +0.27(+2.40%)
Aug 19, 2019 11.42 11.58 11.09 11.27 136,202 +0.01(+0.09%)
Aug 16, 2019 10.98 11.37 10.92 11.26 152,600 +0.30(+2.74%)
Aug 15, 2019 10.98 11.28 10.79 10.96 93,470 -0.07(-0.63%)
Aug 14, 2019 11.34 11.55 11.00 11.03 80,978 -0.47(-4.09%)
Aug 13, 2019 11.73 12.03 11.48 11.50 106,480 -0.25(-2.13%)
Aug 12, 2019 12.00 12.26 11.52 11.75 105,300 -0.68(-5.47%)
Aug 09, 2019 13.05 13.18 12.28 12.43 68,300 -0.58(-4.46%)
Aug 08, 2019 13.85 14.10 12.99 13.01 37,534 -0.81(-5.86%)
Aug 07, 2019 13.99 14.19 13.58 13.82 24,245 -0.43(-3.02%)
Aug 06, 2019 14.40 14.81 13.90 14.25 43,784 -0.17(-1.18%)
Aug 05, 2019 14.84 15.08 14.42 14.42 27,940 -0.68(-4.50%)
Aug 02, 2019 15.52 15.52 14.89 15.10 23,000 -0.46(-2.96%)
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.