Natural Gas Services Group (NY: NGS )

19.57 -0.40 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.40 26.10 25.30 25.50 18,503 +0.10(+0.39%)
Nov 29, 2017 25.00 25.45 25.00 25.40 34,324 +0.40(+1.60%)
Nov 28, 2017 25.25 25.25 24.80 25.00 34,586 -0.10(-0.40%)
Nov 27, 2017 25.30 25.45 25.00 25.10 11,880 -0.20(-0.79%)
Nov 24, 2017 25.80 25.80 25.15 25.30 8,695 -0.35(-1.36%)
Nov 22, 2017 26.45 26.75 25.65 25.65 14,365 -0.80(-3.02%)
Nov 21, 2017 26.00 26.55 25.95 26.45 21,218 +0.70(+2.72%)
Nov 20, 2017 25.60 25.90 25.00 25.75 14,553 +0.20(+0.78%)
Nov 17, 2017 24.25 25.70 24.25 25.55 22,811 +1.20(+4.93%)
Nov 16, 2017 24.70 24.95 24.15 24.35 52,162 -0.30(-1.22%)
Nov 15, 2017 25.05 25.15 24.60 24.65 18,935 -0.55(-2.18%)
Nov 14, 2017 25.55 25.57 24.60 25.20 20,851 -0.35(-1.37%)
Nov 13, 2017 26.20 26.30 25.50 25.55 11,687 -0.70(-2.67%)
Nov 10, 2017 26.60 26.75 26.25 26.25 9,368 -0.25(-0.94%)
Nov 09, 2017 26.50 26.65 26.15 26.50 14,265 -0.05(-0.19%)
Nov 08, 2017 27.25 27.50 26.50 26.55 20,438 -1.00(-3.63%)
Nov 07, 2017 27.60 27.85 27.10 27.55 32,081 -0.05(-0.18%)
Nov 06, 2017 27.35 27.70 27.10 27.60 17,292 +0.15(+0.55%)
Nov 03, 2017 28.10 28.10 27.00 27.45 25,168 -0.50(-1.79%)
Nov 02, 2017 27.15 28.30 27.15 27.95 13,096 +0.15(+0.54%)
Nov 01, 2017 27.90 28.25 27.25 27.80 19,024 +0.00(+0.00%)
Oct 31, 2017 28.20 28.70 27.55 27.80 47,233 -0.25(-0.89%)
Oct 30, 2017 28.10 28.30 27.61 28.05 17,417 -0.15(-0.53%)
Oct 27, 2017 27.70 28.55 27.70 28.20 25,795 +0.50(+1.81%)
Oct 26, 2017 28.10 28.25 27.60 27.70 12,757 -0.35(-1.25%)
Oct 25, 2017 27.82 28.25 27.65 28.05 16,237 +0.25(+0.90%)
Oct 24, 2017 27.75 28.10 27.73 27.80 17,665 +0.20(+0.72%)
Oct 23, 2017 27.95 28.10 27.55 27.60 33,683 -0.50(-1.78%)
Oct 20, 2017 28.30 28.30 27.90 28.10 17,818 +0.05(+0.18%)
Oct 19, 2017 27.75 28.10 27.75 28.05 15,897 +0.00(+0.00%)
Oct 18, 2017 28.10 28.30 27.95 28.05 21,794 -0.05(-0.18%)
Oct 17, 2017 28.45 28.60 28.10 28.10 10,193 -0.50(-1.75%)
Oct 16, 2017 28.70 28.80 28.25 28.60 18,006 +0.10(+0.35%)
Oct 13, 2017 28.80 28.90 28.35 28.50 16,679 -0.05(-0.18%)
Oct 12, 2017 28.16 28.95 28.16 28.55 19,303 -0.50(-1.72%)
Oct 11, 2017 28.45 29.10 28.45 29.05 22,819 +0.45(+1.57%)
Oct 10, 2017 28.60 28.95 28.50 28.60 20,193 +0.35(+1.24%)
Oct 09, 2017 28.48 28.77 28.10 28.25 20,710 -0.30(-1.05%)
Oct 06, 2017 28.20 28.65 28.15 28.55 16,862 +0.15(+0.53%)
Oct 05, 2017 28.50 28.95 28.25 28.40 22,215 -0.15(-0.53%)
Oct 04, 2017 28.83 29.10 28.30 28.55 13,998 +0.05(+0.18%)
Oct 03, 2017 29.05 29.35 28.30 28.50 31,386 -0.45(-1.55%)
Oct 02, 2017 28.05 29.20 28.05 28.95 33,646 +0.55(+1.94%)
Sep 29, 2017 29.20 29.20 28.00 28.40 44,649 -0.85(-2.91%)
Sep 28, 2017 29.00 29.55 28.60 29.25 39,828 +0.15(+0.52%)
Sep 27, 2017 28.15 29.15 27.75 29.10 53,661 +1.10(+3.93%)
Sep 26, 2017 26.65 28.05 26.55 28.00 68,896 +1.30(+4.87%)
Sep 25, 2017 25.75 26.80 25.75 26.70 42,187 +0.85(+3.29%)
Sep 22, 2017 25.05 26.00 25.05 25.85 30,684 +0.70(+2.78%)
Sep 21, 2017 24.93 25.75 24.93 25.15 30,514 +0.05(+0.20%)
Sep 20, 2017 25.10 25.30 24.73 25.10 35,042 +0.05(+0.20%)
Sep 19, 2017 25.05 25.25 24.93 25.05 26,878 +0.00(+0.00%)
Sep 18, 2017 24.40 25.15 24.40 25.05 26,733 +0.90(+3.73%)
Sep 15, 2017 24.95 24.95 24.00 24.15 91,193 -0.70(-2.82%)
Sep 14, 2017 24.75 25.35 24.50 24.85 29,343 +0.05(+0.20%)
Sep 13, 2017 24.50 25.00 24.45 24.80 27,361 +0.35(+1.43%)
Sep 12, 2017 24.25 24.70 24.25 24.45 13,461 +0.20(+0.82%)
Sep 11, 2017 24.00 24.60 24.00 24.25 24,381 +0.25(+1.04%)
Sep 08, 2017 24.30 24.70 23.70 24.00 14,103 -0.45(-1.84%)
Sep 07, 2017 24.60 24.65 24.35 24.45 21,087 -0.15(-0.61%)
Sep 06, 2017 24.55 24.95 24.30 24.60 23,547 +0.20(+0.82%)
Sep 05, 2017 24.40 24.65 24.10 24.40 24,197 +0.45(+1.88%)
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.