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, 2008 21.11 22.10 21.03 21.83 115,719 +0.72(+3.41%)
Mar 28, 2008 21.20 21.27 20.54 21.11 63,521 +0.16(+0.76%)
Mar 27, 2008 20.99 21.10 20.48 20.95 49,100 +0.27(+1.31%)
Mar 26, 2008 20.75 20.97 20.11 20.68 90,600 -0.07(-0.34%)
Mar 25, 2008 20.13 21.00 19.75 20.75 67,249 +0.44(+2.17%)
Mar 24, 2008 19.19 21.41 18.39 20.31 150,328 +1.12(+5.84%)
Mar 21, 2008 19.01 19.43 18.59 19.19 112,330 +0.00(+0.00%)
Mar 20, 2008 19.01 19.43 18.59 19.19 112,330 -0.23(-1.18%)
Mar 19, 2008 21.04 21.04 19.02 19.42 106,918 -1.06(-5.15%)
Mar 18, 2008 20.53 21.11 20.00 20.48 121,304 -0.12(-0.61%)
Mar 17, 2008 20.61 21.20 20.51 20.60 102,123 -0.57(-2.69%)
Mar 14, 2008 21.10 21.70 20.53 21.17 125,185 +0.02(+0.09%)
Mar 13, 2008 21.00 21.50 20.20 21.15 74,650 -0.08(-0.38%)
Mar 12, 2008 20.73 21.60 20.51 21.23 107,500 +0.33(+1.58%)
Mar 11, 2008 19.91 21.50 19.91 20.90 176,570 +1.20(+6.09%)
Mar 10, 2008 20.60 20.60 18.85 19.70 247,280 -0.67(-3.29%)
Mar 07, 2008 21.65 21.75 19.90 20.37 249,101 -1.33(-6.13%)
Mar 06, 2008 22.34 22.34 21.39 21.70 139,302 -0.60(-2.69%)
Mar 05, 2008 22.69 22.74 22.10 22.30 164,858 -0.26(-1.15%)
Mar 04, 2008 23.88 23.88 22.00 22.56 173,900 -0.65(-2.80%)
Mar 03, 2008 22.53 24.45 22.48 23.21 478,884 +0.81(+3.62%)
Feb 29, 2008 23.57 23.57 22.01 22.40 184,701 -0.95(-4.07%)
Feb 28, 2008 21.79 24.00 21.55 23.35 355,173 +1.56(+7.16%)
Feb 27, 2008 23.32 23.90 21.63 21.79 353,076 -1.43(-6.16%)
Feb 26, 2008 22.68 23.87 21.13 23.22 339,265 +0.87(+3.89%)
Feb 25, 2008 21.72 22.89 21.35 22.35 434,512 +1.32(+6.28%)
Feb 22, 2008 20.31 21.26 20.18 21.03 172,070 +0.99(+4.94%)
Feb 21, 2008 19.77 20.11 19.51 20.04 108,775 +0.56(+2.87%)
Feb 20, 2008 19.38 19.99 18.98 19.48 58,500 -0.40(-2.01%)
Feb 19, 2008 18.84 19.88 18.50 19.88 71,612 +1.46(+7.93%)
Feb 18, 2008 19.25 19.50 18.42 18.42 0 +0.00(+0.00%)
Feb 15, 2008 19.25 19.50 18.42 18.42 55,050 -0.81(-4.21%)
Feb 14, 2008 19.05 19.25 18.73 19.23 43,000 +0.15(+0.79%)
Feb 13, 2008 18.84 19.13 18.41 19.08 40,305 +0.51(+2.75%)
Feb 12, 2008 18.50 18.68 18.45 18.57 35,301 +0.03(+0.16%)
Feb 11, 2008 17.68 18.65 17.60 18.54 34,200 +0.74(+4.16%)
Feb 08, 2008 18.00 18.00 17.58 17.80 39,500 -0.20(-1.11%)
Feb 07, 2008 17.25 18.00 17.10 18.00 37,700 +0.41(+2.33%)
Feb 06, 2008 17.46 18.05 17.30 17.59 52,700 +0.05(+0.29%)
Feb 05, 2008 18.39 18.39 17.54 17.54 48,054 -0.96(-5.19%)
Feb 04, 2008 17.90 18.50 17.76 18.50 60,600 +0.76(+4.28%)
Feb 01, 2008 17.40 17.77 17.40 17.74 37,500 +0.22(+1.26%)
Jan 31, 2008 17.45 17.54 17.00 17.52 30,795 +0.07(+0.40%)
Jan 30, 2008 17.75 18.00 17.38 17.45 50,571 -0.14(-0.80%)
Jan 29, 2008 16.82 17.90 16.82 17.59 46,039 -0.21(-1.18%)
Jan 28, 2008 16.51 17.80 16.51 17.80 71,150 +1.17(+7.04%)
Jan 25, 2008 17.99 18.10 16.62 16.63 170,202 -1.25(-6.99%)
Jan 24, 2008 17.20 18.08 17.20 17.88 45,484 +0.57(+3.29%)
Jan 23, 2008 17.24 17.50 16.80 17.31 92,411 -0.24(-1.37%)
Jan 22, 2008 17.54 17.95 16.81 17.55 108,438 -1.11(-5.95%)
Jan 21, 2008 18.73 19.27 18.35 18.66 0 +0.00(+0.00%)
Jan 18, 2008 18.73 19.27 18.35 18.66 91,950 -0.09(-0.48%)
Jan 17, 2008 19.17 19.36 18.31 18.75 90,660 -0.55(-2.85%)
Jan 16, 2008 19.77 20.04 18.65 19.30 135,155 -0.76(-3.79%)
Jan 15, 2008 20.70 20.80 19.82 20.06 163,335 -0.90(-4.29%)
Jan 14, 2008 21.24 21.52 20.71 20.96 133,800 -0.16(-0.76%)
Jan 11, 2008 21.08 21.25 20.85 21.12 88,000 +0.12(+0.57%)
Jan 10, 2008 20.76 21.09 20.32 21.00 103,100 +0.30(+1.45%)
Jan 09, 2008 20.98 20.98 20.13 20.70 126,205 -0.31(-1.48%)
Jan 08, 2008 20.30 21.01 20.23 21.01 123,400 +0.58(+2.84%)
Jan 07, 2008 20.95 21.15 19.75 20.43 146,979 -0.54(-2.58%)
Jan 04, 2008 21.32 21.32 20.52 20.97 214,072 +0.12(+0.58%)
Jan 03, 2008 19.65 20.85 19.61 20.85 246,482 +1.14(+5.78%)
Jan 02, 2008 19.41 19.71 19.35 19.71 126,421 +0.10(+0.51%)
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.