Skip to main content

Natural Gas Services Group (NY: NGS )

18.46 -0.46 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 18.53 19.14 18.27 18.46 95,499 -0.46(-2.43%)
Jun 14, 2024 19.09 19.25 18.87 18.92 48,885 -0.65(-3.32%)
Jun 13, 2024 19.98 20.46 19.39 19.57 29,370 -0.62(-3.07%)
Jun 12, 2024 20.46 20.62 19.85 20.19 51,061 -0.05(-0.25%)
Jun 11, 2024 20.84 20.84 20.12 20.24 101,227 -0.45(-2.17%)
Jun 10, 2024 20.17 21.09 20.17 20.69 41,522 +0.60(+2.99%)
Jun 07, 2024 20.20 20.40 20.04 20.09 27,397 -0.19(-0.94%)
Jun 06, 2024 20.29 20.51 20.01 20.28 58,066 -0.20(-0.98%)
Jun 05, 2024 20.73 20.89 20.37 20.48 53,321 -0.29(-1.40%)
Jun 04, 2024 20.84 20.84 20.10 20.77 58,897 -0.10(-0.48%)
Jun 03, 2024 21.93 21.93 20.49 20.87 111,854 -0.89(-4.09%)
May 31, 2024 21.54 21.83 21.12 21.76 24,769 +0.24(+1.12%)
May 30, 2024 21.04 21.88 21.04 21.52 36,781 +0.31(+1.46%)
May 29, 2024 21.45 21.69 21.09 21.21 44,250 -0.47(-2.17%)
May 28, 2024 21.85 22.16 21.50 21.68 71,495 -0.15(-0.69%)
May 24, 2024 22.04 22.19 21.50 21.83 39,513 -0.08(-0.37%)
May 23, 2024 21.16 21.92 21.16 21.91 81,993 +0.43(+2.00%)
May 22, 2024 22.60 22.60 20.97 21.48 91,262 -1.18(-5.21%)
May 21, 2024 23.19 23.26 22.60 22.66 59,006 -0.62(-2.66%)
May 20, 2024 23.78 24.02 23.15 23.28 82,969 -0.47(-1.98%)
May 17, 2024 24.00 24.23 23.71 23.75 48,828 -0.14(-0.59%)
May 16, 2024 23.81 25.24 23.17 23.89 102,949 +0.64(+2.75%)
May 15, 2024 22.45 23.25 22.00 23.25 59,184 +0.80(+3.56%)
May 14, 2024 22.44 22.95 22.22 22.45 50,516 -0.07(-0.31%)
May 13, 2024 22.94 23.00 22.52 22.52 43,307 -0.48(-2.09%)
May 10, 2024 23.69 23.69 22.83 23.00 40,639 -0.51(-2.17%)
May 09, 2024 23.39 23.86 23.10 23.51 36,977 +0.15(+0.64%)
May 08, 2024 23.24 23.74 23.18 23.36 54,718 +0.26(+1.13%)
May 07, 2024 23.20 23.53 23.07 23.10 55,285 +0.07(+0.30%)
May 06, 2024 22.34 23.34 22.34 23.03 61,675 +0.64(+2.86%)
May 03, 2024 22.75 22.75 22.32 22.39 37,702 -0.05(-0.22%)
May 02, 2024 22.55 22.93 22.35 22.44 45,098 +0.00(+0.00%)
May 01, 2024 22.11 22.72 21.88 22.44 65,104 +0.36(+1.63%)
Apr 30, 2024 23.60 23.65 22.08 22.08 95,675 -1.57(-6.64%)
Apr 29, 2024 23.67 24.22 23.44 23.65 93,279 -0.14(-0.59%)
Apr 26, 2024 24.00 24.06 23.13 23.79 101,529 -0.38(-1.57%)
Apr 25, 2024 24.25 24.28 23.93 24.17 47,213 -0.10(-0.41%)
Apr 24, 2024 24.38 24.90 23.89 24.27 103,675 +0.06(+0.25%)
Apr 23, 2024 23.94 24.45 23.79 24.21 85,128 +0.48(+2.02%)
Apr 22, 2024 23.08 24.14 22.95 23.73 86,197 +0.34(+1.45%)
Apr 19, 2024 23.14 23.83 23.12 23.39 62,269 +0.01(+0.04%)
Apr 18, 2024 23.35 23.90 22.65 23.38 131,581 +0.20(+0.86%)
Apr 17, 2024 23.33 23.75 22.69 23.18 78,800 -0.24(-1.02%)
Apr 16, 2024 24.01 24.10 22.52 23.42 144,182 -0.54(-2.25%)
Apr 15, 2024 23.73 24.24 23.32 23.96 119,325 +0.44(+1.87%)
Apr 12, 2024 23.57 23.78 23.32 23.52 86,206 +0.13(+0.56%)
Apr 11, 2024 22.79 23.51 22.79 23.39 58,170 +0.53(+2.32%)
Apr 10, 2024 22.87 23.21 22.22 22.86 77,615 -0.26(-1.12%)
Apr 09, 2024 23.34 23.42 22.71 23.12 96,254 -0.34(-1.45%)
Apr 08, 2024 23.64 23.81 23.06 23.46 131,167 -0.16(-0.68%)
Apr 05, 2024 23.99 24.39 23.01 23.62 127,945 +0.07(+0.30%)
Apr 04, 2024 23.25 24.07 23.00 23.55 142,687 +0.41(+1.77%)
Apr 03, 2024 23.00 23.97 22.57 23.14 257,824 +0.37(+1.62%)
Apr 02, 2024 20.50 22.84 20.48 22.77 230,771 +2.52(+12.44%)
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.