Skip to main content

Natural Gas Services Group, Inc. Common Stock (NY:NGS)

25.68 -0.13 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 25.80 26.25 25.13 25.68 58,201 -0.13(-0.50%)
Jun 30, 2025 27.00 27.00 25.68 25.81 93,797 -1.09(-4.05%)
Jun 27, 2025 26.99 26.99 26.20 26.90 158,456 +0.43(+1.62%)
Jun 26, 2025 26.01 26.54 25.46 26.47 41,629 +0.65(+2.52%)
Jun 25, 2025 26.95 27.05 25.39 25.82 116,048 -0.68(-2.57%)
Jun 24, 2025 25.35 26.62 24.84 26.50 80,819 +0.52(+2.00%)
Jun 23, 2025 27.10 27.32 25.84 25.98 80,467 -0.95(-3.53%)
Jun 20, 2025 27.72 27.84 26.69 26.93 99,702 -0.47(-1.72%)
Jun 18, 2025 26.70 27.59 26.27 27.40 160,668 +0.74(+2.78%)
Jun 17, 2025 26.18 26.92 26.18 26.66 84,192 +0.35(+1.33%)
Jun 16, 2025 25.71 26.42 25.71 26.31 64,128 +0.70(+2.73%)
Jun 13, 2025 25.67 26.02 25.36 25.61 76,005 +0.02(+0.08%)
Jun 12, 2025 24.89 25.75 24.75 25.59 72,333 +0.40(+1.59%)
Jun 11, 2025 25.16 25.41 24.90 25.19 155,039 +0.10(+0.40%)
Jun 10, 2025 25.19 25.73 25.02 25.09 58,420 +0.18(+0.72%)
Jun 09, 2025 25.25 25.49 24.86 24.91 48,467 -0.28(-1.11%)
Jun 06, 2025 24.69 25.63 24.69 25.19 73,810 +0.50(+2.03%)
Jun 05, 2025 24.65 25.12 24.46 24.69 69,010 +0.18(+0.73%)
Jun 04, 2025 24.76 25.18 24.28 24.51 54,951 -0.25(-1.01%)
Jun 03, 2025 23.99 25.19 23.99 24.76 76,735 +0.77(+3.21%)
Jun 02, 2025 24.64 24.92 23.93 23.99 92,189 +0.02(+0.08%)
May 30, 2025 24.42 24.43 23.55 23.97 55,087 -0.50(-2.04%)
May 29, 2025 24.36 24.59 24.04 24.47 58,799 +0.20(+0.82%)
May 28, 2025 24.68 24.77 24.21 24.27 52,972 -0.19(-0.78%)
May 27, 2025 24.39 24.67 24.16 24.46 68,783 +0.29(+1.20%)
May 23, 2025 23.46 24.30 23.42 24.17 56,102 +0.12(+0.50%)
May 22, 2025 23.94 24.38 23.24 24.05 54,035 +0.04(+0.17%)
May 21, 2025 25.35 25.52 23.99 24.01 93,777 -1.43(-5.62%)
May 20, 2025 25.31 25.92 24.92 25.44 94,006 +0.49(+1.96%)
May 19, 2025 24.53 25.03 24.25 24.95 56,337 +0.08(+0.32%)
May 16, 2025 25.06 25.60 24.61 24.87 65,370 -0.21(-0.84%)
May 15, 2025 24.74 25.27 24.28 25.08 145,908 -0.03(-0.12%)
May 14, 2025 25.86 26.50 24.70 25.11 76,844 -0.46(-1.80%)
May 13, 2025 23.27 26.20 22.05 25.57 106,767 +3.98(+18.43%)
May 12, 2025 21.24 22.50 21.23 21.59 86,534 +1.13(+5.52%)
May 09, 2025 20.40 20.56 20.11 20.46 43,401 +0.35(+1.74%)
May 08, 2025 19.46 20.34 19.11 20.11 46,933 +0.85(+4.41%)
May 07, 2025 19.07 19.73 19.07 19.26 51,160 +0.30(+1.58%)
May 06, 2025 19.18 19.51 18.86 18.96 55,228 -0.26(-1.35%)
May 05, 2025 19.03 19.68 18.82 19.22 77,991 +0.16(+0.84%)
May 02, 2025 18.66 19.09 18.41 19.06 35,169 +0.72(+3.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.