Natural Gas Services Group, Inc. (NGS) NYSE

20.39

+0.28(+1.39%)

Updated at May 09 12:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202519.4620.1120.1120.3419.1146,931
May 07, 202519.0719.2619.2619.7319.0751,200
May 06, 202519.1818.9618.9619.5118.8655,228
May 05, 202519.0319.2219.2219.6818.8278,000
May 02, 202518.6619.0619.0619.0918.4135,169
May 01, 202517.8918.3418.3419.1517.89127,900
April 30, 202518.3517.9717.9718.3517.6354,716
April 29, 202519.2818.6718.6719.718.53122,200
April 28, 202519.4719.319.320.3719.0162,620
April 25, 202518.5319.5219.5219.5418.4948,119
April 24, 202518.4819.0118.9719.1618.4763,267
April 23, 202518.8518.2818.2819.5818.178,100
April 22, 202518.418.5218.5218.7717.9859,300
April 21, 202519.2518.0818.0819.451870,923
April 17, 202519.5519.4919.419.9119.3559,928
April 16, 202518.9719.419.419.5418.9450,724
April 15, 202518.3918.7118.7119.0218.2972,310
April 14, 202518.9818.6518.6519.4818.1665,900
April 11, 202518.1118.5218.5718.6217.6156,873
April 10, 202518.4618.2118.2118.8717.35135,708
April 09, 202517.0219.0319.0319.6817.01131,200
April 08, 202518.9817.3517.3519.1216.73101,962
April 07, 202516.8118.2418.2419.5216.81149,414
April 04, 202519.8517.9517.9521.1717.44136,699
April 03, 20252220.6520.6522.1620.6298,259
April 02, 202521.9822.5622.5622.7621.7563,900
April 01, 202521.7422.0422.0422.4121.5640,600
March 31, 202521.521.9721.9722.121.28183,000
March 28, 202522.221.7521.7522.5321.5658,700
March 27, 202522.0522.1522.1522.2421.4572,803
March 26, 202522.7822.1822.1823.0722.159,100
March 25, 202522.3922.6822.6822.8422.376,001
March 24, 202521.9222.1922.1922.3721.6866,037
March 21, 202521.4421.6521.652221.44100,207
March 20, 202522.121.5421.5422.6921.36106,523
March 19, 202522.0922.4322.4322.621.7570,785
March 18, 202522.0521.8321.8322.2321130,012
March 17, 202522.6423.6323.6323.7822.4481,034
March 14, 202522.3822.6422.6422.8722.3133,379
March 13, 202522.7122.1922.1922.9322.0239,903
March 12, 202521.9222.6822.6822.9321.467,941
March 11, 202520.9121.7821.7822.0520.6257,925
March 10, 202521.1620.7820.7821.8920.2299,100
March 07, 202521.4621.6521.652221.0956,419
March 06, 20252221.521.522.0521.4862,617
March 05, 202522.8622.3922.3923.2521.8392,400
March 04, 202523.9422.8822.8824.6222.28181,148
March 03, 202525.5524.3824.3825.8524.3696,500
February 28, 202524.9125.7125.7125.824.9139,727
February 27, 202525.4225.1225.1225.4925.0438,705
February 26, 202525.3625.3925.3925.825.1226,560
February 25, 202525.8825.3325.3325.8925.0166,400
February 24, 202526.6625.9225.9226.725.8956,085
February 21, 202527.7126.4826.4828.0126.3768,709
February 20, 202527.6327.4627.4627.8826.8560,576
February 19, 202527.627.7827.7828.1327.4946,648
February 18, 202527.6527.7427.7427.9927.3389,022
February 14, 202527.6927.5427.5427.6926.9438,100
February 13, 202527.1627.427.427.626.8246,141
February 12, 202526.5626.9726.9727.1326.3364,721
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved