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

Natural Gas Services Group (NY: NGS )

24.17 -0.10 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 4.780 5.140 4.345 4.460 148,137 -0.36(-7.47%)
Mar 30, 2020 4.900 5.070 4.560 4.820 123,019 +0.07(+1.47%)
Mar 27, 2020 5.100 5.257 4.720 4.750 132,400 -0.49(-9.35%)
Mar 26, 2020 5.150 5.400 4.940 5.240 112,662 +0.11(+2.14%)
Mar 25, 2020 5.350 5.470 4.820 5.130 97,525 -0.19(-3.57%)
Mar 24, 2020 5.270 5.600 4.979 5.320 115,634 +0.29(+5.77%)
Mar 23, 2020 5.300 5.470 4.795 5.030 78,340 -0.25(-4.73%)
Mar 20, 2020 4.960 5.440 4.924 5.280 193,400 +0.39(+7.98%)
Mar 19, 2020 4.270 5.665 2.620 4.890 273,595 +0.58(+13.46%)
Mar 18, 2020 4.910 5.080 4.130 4.310 101,759 -0.98(-18.53%)
Mar 17, 2020 5.360 5.660 5.180 5.290 116,188 +0.01(+0.19%)
Mar 16, 2020 5.470 6.050 5.250 5.280 97,812 -0.97(-15.52%)
Mar 13, 2020 6.350 6.360 5.920 6.250 65,700 +0.28(+4.69%)
Mar 12, 2020 6.730 6.730 5.500 5.970 69,484 -0.83(-12.21%)
Mar 11, 2020 6.640 6.900 6.610 6.800 57,368 +0.15(+2.26%)
Mar 10, 2020 6.630 6.740 5.980 6.650 93,367 +0.36(+5.72%)
Mar 09, 2020 7.300 7.300 6.220 6.290 109,223 -1.61(-20.38%)
Mar 06, 2020 8.150 8.185 7.830 7.900 100,800 -0.41(-4.93%)
Mar 05, 2020 8.920 8.920 8.250 8.310 121,495 -0.80(-8.78%)
Mar 04, 2020 9.160 9.270 8.800 9.110 43,083 +0.00(+0.00%)
Mar 03, 2020 9.580 9.648 8.960 9.110 46,802 -0.51(-5.30%)
Mar 02, 2020 9.950 9.950 9.210 9.620 45,026 -0.26(-2.63%)
Feb 28, 2020 9.970 10.45 9.610 9.880 156,000 -0.42(-4.08%)
Feb 27, 2020 10.44 10.83 10.25 10.30 90,178 -0.57(-5.24%)
Feb 26, 2020 10.35 10.94 10.29 10.87 67,915 +0.58(+5.64%)
Feb 25, 2020 10.61 10.61 9.980 10.29 47,854 -0.28(-2.65%)
Feb 24, 2020 10.23 10.62 10.17 10.57 63,249 -0.26(-2.40%)
Feb 21, 2020 11.20 11.20 10.81 10.83 30,100 -0.35(-3.13%)
Feb 20, 2020 11.24 11.24 10.96 11.18 30,120 +0.00(+0.00%)
Feb 19, 2020 10.97 11.23 10.89 11.18 42,783 +0.29(+2.66%)
Feb 18, 2020 10.46 10.94 10.46 10.89 47,661 +0.27(+2.54%)
Feb 14, 2020 10.50 10.66 10.44 10.62 29,100 +0.13(+1.24%)
Feb 13, 2020 10.31 10.50 10.28 10.49 28,397 +0.08(+0.77%)
Feb 12, 2020 10.06 10.44 10.06 10.41 35,693 +0.43(+4.31%)
Feb 11, 2020 10.12 10.12 9.940 9.980 28,264 -0.04(-0.40%)
Feb 10, 2020 10.31 10.31 10.01 10.02 55,096 -0.31(-3.00%)
Feb 07, 2020 10.37 10.38 10.12 10.33 81,600 -0.13(-1.24%)
Feb 06, 2020 10.72 10.72 10.39 10.46 72,174 -0.20(-1.88%)
Feb 05, 2020 10.53 10.77 10.53 10.66 62,359 +0.30(+2.90%)
Feb 04, 2020 10.56 10.71 10.34 10.36 57,042 -0.03(-0.29%)
Feb 03, 2020 10.57 10.58 10.23 10.39 42,776 -0.13(-1.24%)
Jan 31, 2020 10.58 10.66 10.45 10.52 51,200 -0.21(-1.96%)
Jan 30, 2020 10.80 10.93 10.59 10.73 30,504 -0.22(-2.01%)
Jan 29, 2020 11.25 11.25 10.86 10.95 27,505 -0.23(-2.06%)
Jan 28, 2020 11.27 11.32 11.17 11.18 16,793 -0.04(-0.36%)
Jan 27, 2020 11.25 11.38 11.19 11.22 29,013 -0.31(-2.69%)
Jan 24, 2020 11.54 11.58 11.35 11.53 62,900 -0.05(-0.43%)
Jan 23, 2020 11.27 11.63 11.07 11.58 59,521 +0.14(+1.22%)
Jan 22, 2020 11.32 11.47 11.11 11.44 47,658 +0.13(+1.15%)
Jan 21, 2020 11.69 11.69 11.15 11.31 52,627 -0.42(-3.58%)
Jan 17, 2020 11.63 11.78 11.44 11.73 112,600 +0.18(+1.56%)
Jan 16, 2020 11.32 11.75 11.30 11.55 92,736 +0.32(+2.85%)
Jan 15, 2020 11.41 11.62 11.15 11.23 32,996 -0.18(-1.58%)
Jan 14, 2020 11.70 11.84 11.39 11.41 30,422 -0.49(-4.12%)
Jan 13, 2020 11.85 11.98 11.60 11.90 42,098 -0.03(-0.25%)
Jan 10, 2020 12.36 12.36 11.86 11.93 42,100 -0.41(-3.32%)
Jan 09, 2020 12.65 12.65 12.26 12.34 32,003 -0.24(-1.91%)
Jan 08, 2020 12.92 12.92 12.43 12.58 37,130 -0.42(-3.23%)
Jan 07, 2020 12.86 13.14 12.83 13.00 61,512 +0.06(+0.46%)
Jan 06, 2020 12.56 13.01 12.55 12.94 36,003 +0.29(+2.29%)
Jan 03, 2020 12.46 12.74 12.35 12.65 38,000 +0.20(+1.61%)
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.