Skip to main content

Natural Gas Services Group (NY: NGS )

15.94 +0.36 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.37 15.94 15.31 15.94 25,800 +0.36(+2.31%)
Feb 22, 2024 16.00 16.00 15.14 15.58 43,117 -0.47(-2.93%)
Feb 21, 2024 15.47 16.41 15.37 16.05 39,868 +0.45(+2.88%)
Feb 20, 2024 15.27 15.89 15.20 15.60 48,662 +0.15(+0.97%)
Feb 16, 2024 15.22 15.58 15.02 15.45 36,114 +0.19(+1.25%)
Feb 15, 2024 14.69 15.30 14.69 15.26 20,344 +0.47(+3.18%)
Feb 14, 2024 14.63 14.79 14.38 14.79 31,917 +0.06(+0.41%)
Feb 13, 2024 15.78 15.78 14.42 14.73 50,055 -0.51(-3.35%)
Feb 12, 2024 14.78 15.42 14.78 15.24 35,790 +0.39(+2.63%)
Feb 09, 2024 14.88 14.99 14.54 14.85 31,765 -0.05(-0.34%)
Feb 08, 2024 14.33 15.00 14.32 14.90 20,596 +0.60(+4.20%)
Feb 07, 2024 14.31 14.54 14.09 14.30 20,990 -0.21(-1.45%)
Feb 06, 2024 14.59 14.78 14.30 14.51 29,373 +0.08(+0.55%)
Feb 05, 2024 14.50 14.54 14.39 14.43 27,503 -0.25(-1.70%)
Feb 02, 2024 14.67 14.81 14.26 14.68 33,577 -0.17(-1.14%)
Feb 01, 2024 14.65 14.93 14.27 14.85 43,747 +0.23(+1.57%)
Jan 31, 2024 15.12 15.12 14.51 14.62 49,575 -0.52(-3.43%)
Jan 30, 2024 15.19 15.47 15.03 15.14 16,732 -0.26(-1.69%)
Jan 29, 2024 15.60 15.60 15.17 15.40 18,076 -0.13(-0.84%)
Jan 26, 2024 15.47 15.53 14.92 15.53 25,433 -0.05(-0.32%)
Jan 25, 2024 15.24 15.58 14.80 15.58 23,367 +0.56(+3.73%)
Jan 24, 2024 14.87 15.02 14.61 15.02 20,617 +0.12(+0.81%)
Jan 23, 2024 15.05 15.36 14.89 14.90 37,816 -0.28(-1.84%)
Jan 22, 2024 14.87 15.34 14.62 15.18 39,093 +0.42(+2.85%)
Jan 19, 2024 14.40 14.86 14.37 14.76 42,242 +0.52(+3.65%)
Jan 18, 2024 13.78 14.26 13.78 14.24 30,561 +0.36(+2.59%)
Jan 17, 2024 13.82 13.99 13.70 13.88 38,764 -0.18(-1.28%)
Jan 16, 2024 14.10 14.27 13.74 14.06 51,633 +0.01(+0.07%)
Jan 12, 2024 14.36 14.57 13.92 14.05 81,785 -0.24(-1.68%)
Jan 11, 2024 14.73 14.73 14.16 14.29 57,746 -0.38(-2.59%)
Jan 10, 2024 15.15 15.17 14.56 14.67 30,488 -0.48(-3.17%)
Jan 09, 2024 15.57 15.57 14.96 15.15 44,865 -0.34(-2.19%)
Jan 08, 2024 15.79 15.79 15.31 15.49 49,857 -0.44(-2.76%)
Jan 05, 2024 15.66 16.13 15.20 15.93 67,235 +0.51(+3.31%)
Jan 04, 2024 15.42 15.71 15.02 15.42 55,253 +0.20(+1.31%)
Jan 03, 2024 15.63 15.63 15.01 15.22 58,709 -0.44(-2.81%)
Jan 02, 2024 16.08 16.08 15.28 15.66 62,791 -0.42(-2.61%)
Dec 29, 2023 16.13 16.44 15.75 16.08 66,130 +0.13(+0.82%)
Dec 28, 2023 15.79 16.18 15.54 15.95 62,050 +0.15(+0.95%)
Dec 27, 2023 14.77 15.92 14.55 15.80 90,528 +1.03(+6.97%)
Dec 26, 2023 14.52 14.80 14.33 14.77 45,724 +0.19(+1.30%)
Dec 22, 2023 14.61 14.84 14.34 14.58 35,539 -0.04(-0.27%)
Dec 21, 2023 14.03 14.76 14.03 14.62 27,317 +0.59(+4.21%)
Dec 20, 2023 14.93 14.93 14.01 14.03 100,118 -0.07(-0.50%)
Dec 19, 2023 14.00 14.51 13.65 14.10 87,468 +0.29(+2.10%)
Dec 18, 2023 12.89 14.10 12.76 13.81 71,936 +0.92(+7.14%)
Dec 15, 2023 12.97 13.51 12.75 12.89 93,467 -0.09(-0.69%)
Dec 14, 2023 13.33 13.70 12.95 12.98 113,164 -0.46(-3.42%)
Dec 13, 2023 12.83 13.63 12.83 13.44 61,592 +0.51(+3.94%)
Dec 12, 2023 13.20 13.60 12.75 12.93 86,384 -0.50(-3.72%)
Dec 11, 2023 13.44 13.97 13.10 13.43 56,384 -0.26(-1.90%)
Dec 08, 2023 13.28 13.75 13.12 13.69 48,665 +0.41(+3.09%)
Dec 07, 2023 13.96 13.96 13.23 13.28 68,493 -0.48(-3.49%)
Dec 06, 2023 14.52 14.54 13.62 13.76 79,198 -0.83(-5.69%)
Dec 05, 2023 15.38 15.38 14.59 14.59 37,377 -0.63(-4.14%)
Dec 04, 2023 15.60 15.78 15.09 15.22 41,655 -0.31(-2.00%)
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.