Natural Gas Services Group (NY: NGS )

22.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 19.62 20.36 19.34 20.25 182,942 +0.82(+4.22%)
Mar 28, 2024 19.81 19.92 19.18 19.43 52,930 -0.33(-1.67%)
Mar 27, 2024 19.68 20.15 19.40 19.76 55,228 +0.08(+0.41%)
Mar 26, 2024 19.46 19.71 19.00 19.68 91,588 +0.33(+1.71%)
Mar 25, 2024 18.68 19.64 18.25 19.35 109,555 +0.76(+4.09%)
Mar 22, 2024 18.40 18.72 18.25 18.59 39,363 +0.27(+1.47%)
Mar 21, 2024 18.39 18.39 17.91 18.32 37,043 +0.15(+0.83%)
Mar 20, 2024 17.76 18.17 17.46 18.17 54,563 +0.40(+2.25%)
Mar 19, 2024 16.87 17.81 16.87 17.77 46,540 +0.84(+4.96%)
Mar 18, 2024 17.60 17.67 16.93 16.93 47,644 -0.66(-3.75%)
Mar 15, 2024 17.91 18.16 17.45 17.59 89,530 -0.15(-0.85%)
Mar 14, 2024 17.82 17.98 17.59 17.74 38,340 -0.06(-0.34%)
Mar 13, 2024 17.68 18.03 17.49 17.80 39,201 +0.44(+2.53%)
Mar 12, 2024 17.05 17.59 17.05 17.36 42,165 +0.11(+0.64%)
Mar 11, 2024 17.25 17.58 16.89 17.25 42,680 -0.18(-1.03%)
Mar 08, 2024 17.67 17.93 17.16 17.43 39,817 -0.25(-1.41%)
Mar 07, 2024 17.78 17.96 17.61 17.68 40,561 -0.10(-0.56%)
Mar 06, 2024 17.87 18.36 17.72 17.78 76,387 +0.05(+0.28%)
Mar 05, 2024 17.77 17.99 17.55 17.73 47,842 +0.02(+0.11%)
Mar 04, 2024 17.32 18.00 17.29 17.71 69,032 +0.50(+2.91%)
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.