Advertisement
U.S. markets open in 51 minutes

Natural Gas Services Group, Inc. (NGS)

NYSE - NYSE Delayed Price. Currency in USD
16.73+0.34 (+2.07%)
At close: 04:00PM EST
16.70 -0.03 (-0.18%)
Pre-Market: 08:07AM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202416.4716.9016.4216.7316.7327,600
Feb 28, 202416.4016.8716.3216.3916.3943,200
Feb 27, 202416.1016.6115.8816.5516.5534,800
Feb 26, 202415.7416.2915.5916.0016.0038,000
Feb 23, 202415.3715.9415.3115.9415.9425,800
Feb 22, 202416.0016.0015.1415.5815.5843,100
Feb 21, 202415.4716.4115.3716.0516.0539,900
Feb 20, 202415.2715.8915.2015.6015.6048,700
Feb 16, 202415.2215.5815.0215.4515.4536,100
Feb 15, 202414.6915.3014.6915.2615.2620,000
Feb 14, 202414.6314.7914.3814.7914.7931,900
Feb 13, 202415.7815.7814.4214.7314.7350,100
Feb 12, 202414.7815.4214.7815.2415.2435,800
Feb 09, 202414.8814.9914.5414.8514.8531,800
Feb 08, 202414.3315.0014.3214.9014.9020,600
Feb 07, 202414.3114.5414.0914.3014.3021,000
Feb 06, 202414.5914.7814.3014.5114.5129,400
Feb 05, 202414.5014.5414.3914.4314.4327,500
Feb 02, 202414.6714.8114.2614.6814.6833,600
Feb 01, 202414.6514.9314.2714.8514.8543,700
Jan 31, 202415.1215.1214.5114.6214.6249,600
Jan 30, 202415.1915.4715.0315.1415.1416,700
Jan 29, 202415.6015.6015.1715.4015.4018,100
Jan 26, 202415.4715.5314.9215.5315.5325,400
Jan 25, 202415.2415.5814.8015.5815.5823,400
Jan 24, 202414.8715.0214.6115.0215.0220,600
Jan 23, 202415.0515.3614.8914.9014.9037,800
Jan 22, 202414.8715.3414.6215.1815.1839,100
Jan 19, 202414.4014.8614.3714.7614.7642,200
Jan 18, 202413.7814.2613.7814.2414.2430,600
Jan 17, 202413.8213.9913.7013.8813.8838,800
Jan 16, 202414.1014.2713.7414.0614.0651,600
Jan 12, 202414.3614.5713.9214.0514.0581,800
Jan 11, 202414.7314.7314.1614.2914.2957,700
Jan 10, 202415.1515.1714.5614.6714.6730,500
Jan 09, 202415.5715.5714.9715.1515.1544,900
Jan 08, 202415.7915.7915.3115.4915.4949,900
Jan 05, 202415.6616.1315.2015.9315.9367,200
Jan 04, 202415.4215.7115.0215.4215.4255,300
Jan 03, 202415.6315.6315.0115.2215.2258,700
Jan 02, 202416.0816.0815.2815.6615.6662,800
Dec 29, 202316.1316.4415.7516.0816.0866,100
Dec 28, 202315.7916.1815.5415.9515.9562,100
Dec 27, 202314.7715.9214.5515.8015.8090,500
Dec 26, 202314.5214.8014.3314.7714.7745,700
Dec 22, 202314.6114.8414.3414.5814.5835,500
Dec 21, 202314.0314.7614.0314.6214.6227,300
Dec 20, 202314.9314.9314.0114.0314.03100,100
Dec 19, 202314.0014.5113.6514.1014.1087,500
Dec 18, 202312.8914.1012.7613.8113.8171,900
Dec 15, 202312.9713.5112.7512.8912.8993,500
Dec 14, 202313.3313.7012.9512.9812.98113,200
Dec 13, 202312.8313.6312.8313.4413.4461,600
Dec 12, 202313.2013.6012.7512.9312.9386,400
Dec 11, 202313.4413.9713.1013.4313.4356,400
Dec 08, 202313.2813.7513.1213.6913.6948,700
Dec 07, 202313.9613.9613.2313.2813.2868,500
Dec 06, 202314.5214.5413.6213.7613.7679,200
Dec 05, 202315.3815.3814.5914.5914.5937,400
Dec 04, 202315.6015.7815.0915.2215.2241,700
Dec 01, 202315.3015.7315.1315.5315.5332,600
Nov 30, 202315.1915.4014.8815.3015.3020,300
Nov 29, 202315.4315.6514.9915.4015.4017,300
Nov 28, 202315.7816.0015.2815.3015.3018,300
Nov 27, 202315.9916.2215.3515.7715.7746,600
Nov 24, 202314.8915.9514.8915.6615.6611,300
Nov 22, 202314.9715.6314.2215.0415.0471,900
Nov 21, 202315.6015.7914.9115.0015.0022,100
Nov 20, 202315.1816.0015.0115.6015.6029,600
Nov 17, 202315.0115.3214.7914.8714.8724,700
Nov 16, 202315.5415.8814.4014.7814.7846,000
Nov 15, 202314.2116.2514.2115.6815.68105,800
Nov 14, 202314.9115.6013.7613.9113.9169,700
Nov 13, 202314.0714.7214.0714.6914.6921,500
Nov 10, 202314.4114.4513.9314.0714.0714,800
Nov 09, 202313.9614.3013.6714.3014.3025,600
Nov 08, 202313.9314.0313.6213.9313.9324,700
Nov 07, 202314.0014.2613.6413.8013.8024,300
Nov 06, 202314.9115.0014.2614.2814.2816,800
Nov 03, 202314.5214.9314.4114.7614.7626,200
Nov 02, 202314.2214.7914.0514.7214.7215,100
Nov 01, 202314.7314.9114.0114.1514.1521,600
Oct 31, 202314.7314.8114.4914.6814.6827,100
Oct 30, 202314.2514.7514.1714.6514.6520,800
Oct 27, 202313.7614.2713.6214.2214.2220,500
Oct 26, 202314.0014.1213.5913.8113.8132,300
Oct 25, 202314.3414.7114.0214.1814.1834,300
Oct 24, 202314.1114.4613.9114.2114.2154,200
Oct 23, 202314.6314.6314.1014.1914.1941,700
Oct 20, 202314.8314.8914.3114.6114.6146,000
Oct 19, 202314.9415.2314.8014.9114.9139,600
Oct 18, 202315.2115.3014.9815.0115.0136,300
Oct 17, 202314.7215.2014.7214.9914.9939,700
Oct 16, 202314.9415.0014.7214.7214.7238,900
Oct 13, 202314.2514.8813.9914.7314.7331,400
Oct 12, 202314.7514.9614.1114.2414.2448,900
Oct 11, 202314.6314.7614.4114.6514.6521,600
Oct 10, 202314.5214.7214.2514.5214.5236,600
Oct 09, 202313.5214.6313.5214.3014.3040,100
Oct 06, 202313.1013.7013.1013.5413.5422,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...