Canada markets closed

Natural Gas Services Group, Inc. (NGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.39-0.04 (-0.35%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202211.1911.5010.8411.3911.3920,800
Jan. 13, 202211.3911.5011.2611.4311.437,500
Jan. 12, 202211.4911.6710.9111.4111.4132,700
Jan. 11, 202210.6011.4810.6011.3811.3844,400
Jan. 10, 202210.8210.8910.6010.7910.7931,700
Jan. 07, 202210.6410.9110.6410.8110.8123,900
Jan. 06, 202210.8910.8910.6010.6110.617,300
Jan. 05, 202210.7210.9910.3110.7110.7114,700
Jan. 04, 202210.4210.8610.2710.5510.5522,000
Jan. 03, 202210.4810.5510.2010.4510.455,500
Dec. 31, 202110.3210.5410.1310.4710.4713,200
Dec. 30, 202110.6110.7610.2810.3010.3015,100
Dec. 29, 202110.3810.7110.3510.5810.5825,700
Dec. 28, 202110.3610.7410.2710.2710.2723,200
Dec. 27, 202110.4610.6210.2010.2110.2111,500
Dec. 23, 202110.6810.9010.4510.6010.6018,600
Dec. 22, 202110.5410.9210.4510.6010.6027,000
Dec. 21, 202110.1810.739.7310.5710.5748,900
Dec. 20, 20219.8310.229.5610.0510.0519,100
Dec. 17, 20219.9010.129.5710.0110.0139,900
Dec. 16, 202110.0610.119.8710.0510.0529,100
Dec. 15, 20219.8410.169.519.959.9519,100
Dec. 14, 20219.9010.439.539.989.9830,300
Dec. 13, 202110.2010.339.909.979.9734,800
Dec. 10, 202110.4510.4510.2310.3510.3516,100
Dec. 09, 202110.7010.9910.2610.2610.2630,900
Dec. 08, 202110.9711.0510.5810.7210.7213,300
Dec. 07, 202110.5911.1510.5610.8810.8819,000
Dec. 06, 202110.3910.9110.2810.5410.5427,300
Dec. 03, 202110.8511.0910.3110.3110.3131,500
Dec. 02, 202110.3411.2410.3410.6310.6337,300
Dec. 01, 202110.7510.9710.2010.4910.4942,700
Nov. 30, 202111.1211.1210.6510.6610.6624,900
Nov. 29, 202111.5811.5811.2111.2811.2839,400
Nov. 26, 202110.8411.5910.7511.3611.3624,600
Nov. 24, 202111.1611.2710.8811.1911.1915,400
Nov. 23, 202111.3811.4211.0211.2211.2231,000
Nov. 22, 202110.9011.2810.9011.1111.1121,000
Nov. 19, 202111.0911.3410.7610.8810.8851,800
Nov. 18, 202110.8811.5610.6711.4111.4143,200
Nov. 17, 202111.6211.6910.7510.8410.8469,600
Nov. 16, 202111.7211.9611.5011.6711.6765,200
Nov. 15, 202111.8311.9711.7411.8011.8035,300
Nov. 12, 202112.5012.6011.7911.8311.8356,600
Nov. 11, 202112.6112.7412.3912.5112.5137,100
Nov. 10, 202112.3012.4412.0712.3412.3432,900
Nov. 09, 202112.6312.7612.2412.4712.4728,300
Nov. 08, 202112.5012.6412.1812.6412.6450,200
Nov. 05, 202111.8312.5011.6512.4412.4429,000
Nov. 04, 202111.7911.9811.6311.7411.7444,100
Nov. 03, 202111.6811.9911.6811.7911.7917,300
Nov. 02, 202111.5611.8311.5611.6811.6835,300
Nov. 01, 202111.4211.7111.3111.5011.5032,800
Oct. 29, 202111.5411.6211.3611.3711.3729,400
Oct. 28, 202111.4511.5711.3311.4011.4021,600
Oct. 27, 202111.5911.6511.4311.4511.4530,700
Oct. 26, 202111.8411.9711.5911.7311.7333,100
Oct. 25, 202111.3612.1011.3611.7511.7594,200
Oct. 22, 202111.9611.9611.1111.3111.31122,900
Oct. 21, 202112.4812.6611.9611.9811.9845,400
Oct. 20, 202112.8012.8012.3812.5112.5172,500
Oct. 19, 202112.8612.9012.7312.8212.8273,500
Oct. 18, 202112.6412.9012.5712.6912.6948,900
Oct. 15, 202112.6012.9412.4812.5512.5535,300
Oct. 14, 202111.9512.6411.9512.4112.4156,900
Oct. 13, 202112.8612.9211.8711.8911.8954,600
Oct. 12, 202112.8412.9712.6212.7912.7946,100
Oct. 11, 202112.4212.7812.4212.5412.5468,900
Oct. 08, 202111.9012.6511.9012.2812.2872,300
Oct. 07, 202111.9512.0011.4611.8711.8759,700
Oct. 06, 202112.2612.9311.6912.0112.01161,500
Oct. 05, 202111.7012.2411.5612.1512.15123,500
Oct. 04, 202111.2611.5810.9811.4911.49126,000
Oct. 01, 202110.5010.7510.4310.5910.5921,000
Sep. 30, 202110.0910.4310.0010.3810.3831,600
Sep. 29, 20219.9510.379.9210.0010.0019,600
Sep. 28, 202110.7510.759.909.979.9779,800
Sep. 27, 20219.3610.109.3610.0110.0156,600
Sep. 24, 20219.399.549.339.339.3331,200
Sep. 23, 20219.509.889.459.589.5830,000
Sep. 22, 20219.729.839.509.569.5633,300
Sep. 21, 20219.689.959.389.509.5024,500
Sep. 20, 20219.419.709.419.629.6224,100
Sep. 17, 20219.709.759.459.579.57113,600
Sep. 16, 20219.769.919.629.889.8826,700
Sep. 15, 202110.0510.179.679.759.7525,800
Sep. 14, 202110.0010.079.929.989.9856,800
Sep. 13, 202110.1010.359.8510.0210.0249,200
Sep. 10, 20219.7210.359.469.979.9787,800
Sep. 09, 20219.449.639.449.559.556,800
Sep. 08, 20219.559.659.469.569.5622,200
Sep. 07, 20219.419.539.359.369.3623,300
Sep. 03, 20219.689.709.489.509.5021,700
Sep. 02, 20219.699.789.559.619.6177,900
Sep. 01, 20219.809.819.509.679.6725,100
Aug. 31, 20219.709.879.659.659.6525,600
Aug. 30, 20219.689.869.609.629.6220,000
Aug. 27, 20219.469.849.369.549.5414,600
Aug. 26, 20219.309.499.199.269.2651,600
Aug. 25, 20219.669.769.309.309.3024,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...