Skip to main content

Natural Gas Services Group (NY: NGS )

21.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 21.61 21.91 20.68 21.25 63,465 -0.35(-1.62%)
Jul 16, 2024 21.37 21.97 21.02 21.60 54,589 +0.20(+0.93%)
Jul 15, 2024 20.67 21.83 20.30 21.40 88,389 +1.03(+5.06%)
Jul 12, 2024 20.50 20.50 19.81 20.37 51,805 +0.17(+0.84%)
Jul 11, 2024 19.00 20.23 18.92 20.20 63,889 +1.46(+7.79%)
Jul 10, 2024 18.53 18.79 18.26 18.74 57,736 +0.11(+0.59%)
Jul 09, 2024 19.39 19.39 18.63 18.63 53,069 -0.93(-4.75%)
Jul 08, 2024 19.43 19.66 19.07 19.56 71,297 +0.13(+0.67%)
Jul 05, 2024 20.84 20.84 19.10 19.43 112,980 -1.48(-7.08%)
Jul 03, 2024 20.32 20.96 20.12 20.91 51,886 +0.88(+4.39%)
Jul 02, 2024 19.52 20.14 18.91 20.03 85,515 +0.48(+2.46%)
Jul 01, 2024 20.09 20.43 19.06 19.55 116,216 -0.57(-2.83%)
Jun 28, 2024 19.42 20.47 19.38 20.12 1,553,196 +0.90(+4.68%)
Jun 27, 2024 19.21 19.74 18.74 19.22 98,442 +0.19(+1.00%)
Jun 26, 2024 18.36 19.06 18.00 19.03 125,021 +0.60(+3.26%)
Jun 25, 2024 18.75 18.89 18.40 18.43 52,896 -0.33(-1.76%)
Jun 24, 2024 18.86 19.45 18.72 18.76 78,213 -0.15(-0.79%)
Jun 21, 2024 19.36 19.39 18.80 18.91 66,347 -0.49(-2.53%)
Jun 20, 2024 19.00 19.43 19.00 19.40 83,501 +0.38(+2.00%)
Jun 18, 2024 18.63 19.33 18.63 19.02 101,272 +0.56(+3.03%)
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%)
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.