Skip to main content

Natural Gas Services Group (NY: NGS )

19.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.890 9.961 9.690 9.900 25,045 +0.01(+0.10%)
Jun 29, 2023 9.590 9.890 9.590 9.890 22,004 +0.30(+3.13%)
Jun 28, 2023 9.730 9.730 9.590 9.590 24,706 -0.08(-0.83%)
Jun 27, 2023 9.680 9.820 9.620 9.670 37,199 -0.06(-0.62%)
Jun 26, 2023 9.770 9.825 9.620 9.730 21,078 -0.08(-0.82%)
Jun 23, 2023 9.650 9.820 9.600 9.810 38,837 +0.05(+0.51%)
Jun 22, 2023 9.820 9.908 9.610 9.760 36,570 -0.13(-1.31%)
Jun 21, 2023 9.920 10.08 9.768 9.890 18,763 -0.03(-0.30%)
Jun 20, 2023 9.730 9.920 9.550 9.920 43,648 +0.19(+1.95%)
Jun 16, 2023 9.980 9.990 9.730 9.730 75,555 -0.12(-1.22%)
Jun 15, 2023 9.910 9.980 9.700 9.850 64,509 -0.47(-4.55%)
May 08, 2023 10.59 10.59 10.22 10.32 42,960 -0.17(-1.62%)
May 05, 2023 10.50 10.55 10.33 10.49 145,446 +0.18(+1.75%)
May 04, 2023 10.31 10.46 10.17 10.31 21,369 +0.01(+0.10%)
May 03, 2023 10.11 10.58 10.11 10.30 45,694 +0.12(+1.18%)
May 02, 2023 10.35 10.35 10.16 10.18 30,644 -0.29(-2.77%)
May 01, 2023 10.30 10.52 10.16 10.47 70,137 +0.17(+1.65%)
Apr 28, 2023 10.42 10.53 10.19 10.30 420,750 -0.05(-0.48%)
Apr 27, 2023 10.25 10.48 10.23 10.35 3,390 +0.05(+0.49%)
Apr 26, 2023 10.46 10.50 10.23 10.30 2,390 -0.11(-1.06%)
Apr 25, 2023 10.62 10.62 10.29 10.41 13,030 -0.14(-1.33%)
Apr 24, 2023 10.93 10.93 10.55 10.55 11,815 -0.12(-1.12%)
Apr 21, 2023 10.85 10.85 10.61 10.67 14,757 -0.14(-1.30%)
Apr 20, 2023 10.65 10.81 10.52 10.81 7,337 +0.17(+1.60%)
Apr 19, 2023 10.47 10.66 10.47 10.64 21,910 +0.14(+1.33%)
Apr 18, 2023 10.60 10.83 10.50 10.50 8,648 -0.10(-0.94%)
Apr 17, 2023 10.82 10.94 10.59 10.60 16,652 -0.26(-2.39%)
Apr 14, 2023 10.95 10.96 10.61 10.86 11,942 -0.09(-0.82%)
Apr 13, 2023 11.01 11.21 10.77 10.95 10,155 -0.11(-0.99%)
Apr 12, 2023 10.89 11.12 10.78 11.06 13,470 +0.31(+2.88%)
Apr 11, 2023 10.75 11.01 10.64 10.75 21,067 -0.01(-0.09%)
Apr 10, 2023 10.71 11.00 10.71 10.76 6,408 +0.10(+0.94%)
Apr 06, 2023 10.52 10.78 10.43 10.66 69,616 +0.28(+2.70%)
Apr 05, 2023 10.36 10.52 10.14 10.38 31,943 +0.03(+0.29%)
Apr 04, 2023 10.68 10.74 10.22 10.35 133,926 -0.20(-1.90%)
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.