Natural Gas Services Group, Inc. (NGS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 11.19 | 11.50 | 10.84 | 11.39 | 11.39 | 20,800 |
| Jan. 13, 2022 | 11.39 | 11.50 | 11.26 | 11.43 | 11.43 | 7,500 |
| Jan. 12, 2022 | 11.49 | 11.67 | 10.91 | 11.41 | 11.41 | 32,700 |
| Jan. 11, 2022 | 10.60 | 11.48 | 10.60 | 11.38 | 11.38 | 44,400 |
| Jan. 10, 2022 | 10.82 | 10.89 | 10.60 | 10.79 | 10.79 | 31,700 |
| Jan. 07, 2022 | 10.64 | 10.91 | 10.64 | 10.81 | 10.81 | 23,900 |
| Jan. 06, 2022 | 10.89 | 10.89 | 10.60 | 10.61 | 10.61 | 7,300 |
| Jan. 05, 2022 | 10.72 | 10.99 | 10.31 | 10.71 | 10.71 | 14,700 |
| Jan. 04, 2022 | 10.42 | 10.86 | 10.27 | 10.55 | 10.55 | 22,000 |
| Jan. 03, 2022 | 10.48 | 10.55 | 10.20 | 10.45 | 10.45 | 5,500 |
| Dec. 31, 2021 | 10.32 | 10.54 | 10.13 | 10.47 | 10.47 | 13,200 |
| Dec. 30, 2021 | 10.61 | 10.76 | 10.28 | 10.30 | 10.30 | 15,100 |
| Dec. 29, 2021 | 10.38 | 10.71 | 10.35 | 10.58 | 10.58 | 25,700 |
| Dec. 28, 2021 | 10.36 | 10.74 | 10.27 | 10.27 | 10.27 | 23,200 |
| Dec. 27, 2021 | 10.46 | 10.62 | 10.20 | 10.21 | 10.21 | 11,500 |
| Dec. 23, 2021 | 10.68 | 10.90 | 10.45 | 10.60 | 10.60 | 18,600 |
| Dec. 22, 2021 | 10.54 | 10.92 | 10.45 | 10.60 | 10.60 | 27,000 |
| Dec. 21, 2021 | 10.18 | 10.73 | 9.73 | 10.57 | 10.57 | 48,900 |
| Dec. 20, 2021 | 9.83 | 10.22 | 9.56 | 10.05 | 10.05 | 19,100 |
| Dec. 17, 2021 | 9.90 | 10.12 | 9.57 | 10.01 | 10.01 | 39,900 |
| Dec. 16, 2021 | 10.06 | 10.11 | 9.87 | 10.05 | 10.05 | 29,100 |
| Dec. 15, 2021 | 9.84 | 10.16 | 9.51 | 9.95 | 9.95 | 19,100 |
| Dec. 14, 2021 | 9.90 | 10.43 | 9.53 | 9.98 | 9.98 | 30,300 |
| Dec. 13, 2021 | 10.20 | 10.33 | 9.90 | 9.97 | 9.97 | 34,800 |
| Dec. 10, 2021 | 10.45 | 10.45 | 10.23 | 10.35 | 10.35 | 16,100 |
| Dec. 09, 2021 | 10.70 | 10.99 | 10.26 | 10.26 | 10.26 | 30,900 |
| Dec. 08, 2021 | 10.97 | 11.05 | 10.58 | 10.72 | 10.72 | 13,300 |
| Dec. 07, 2021 | 10.59 | 11.15 | 10.56 | 10.88 | 10.88 | 19,000 |
| Dec. 06, 2021 | 10.39 | 10.91 | 10.28 | 10.54 | 10.54 | 27,300 |
| Dec. 03, 2021 | 10.85 | 11.09 | 10.31 | 10.31 | 10.31 | 31,500 |
| Dec. 02, 2021 | 10.34 | 11.24 | 10.34 | 10.63 | 10.63 | 37,300 |
| Dec. 01, 2021 | 10.75 | 10.97 | 10.20 | 10.49 | 10.49 | 42,700 |
| Nov. 30, 2021 | 11.12 | 11.12 | 10.65 | 10.66 | 10.66 | 24,900 |
| Nov. 29, 2021 | 11.58 | 11.58 | 11.21 | 11.28 | 11.28 | 39,400 |
| Nov. 26, 2021 | 10.84 | 11.59 | 10.75 | 11.36 | 11.36 | 24,600 |
| Nov. 24, 2021 | 11.16 | 11.27 | 10.88 | 11.19 | 11.19 | 15,400 |
| Nov. 23, 2021 | 11.38 | 11.42 | 11.02 | 11.22 | 11.22 | 31,000 |
| Nov. 22, 2021 | 10.90 | 11.28 | 10.90 | 11.11 | 11.11 | 21,000 |
| Nov. 19, 2021 | 11.09 | 11.34 | 10.76 | 10.88 | 10.88 | 51,800 |
| Nov. 18, 2021 | 10.88 | 11.56 | 10.67 | 11.41 | 11.41 | 43,200 |
| Nov. 17, 2021 | 11.62 | 11.69 | 10.75 | 10.84 | 10.84 | 69,600 |
| Nov. 16, 2021 | 11.72 | 11.96 | 11.50 | 11.67 | 11.67 | 65,200 |
| Nov. 15, 2021 | 11.83 | 11.97 | 11.74 | 11.80 | 11.80 | 35,300 |
| Nov. 12, 2021 | 12.50 | 12.60 | 11.79 | 11.83 | 11.83 | 56,600 |
| Nov. 11, 2021 | 12.61 | 12.74 | 12.39 | 12.51 | 12.51 | 37,100 |
| Nov. 10, 2021 | 12.30 | 12.44 | 12.07 | 12.34 | 12.34 | 32,900 |
| Nov. 09, 2021 | 12.63 | 12.76 | 12.24 | 12.47 | 12.47 | 28,300 |
| Nov. 08, 2021 | 12.50 | 12.64 | 12.18 | 12.64 | 12.64 | 50,200 |
| Nov. 05, 2021 | 11.83 | 12.50 | 11.65 | 12.44 | 12.44 | 29,000 |
| Nov. 04, 2021 | 11.79 | 11.98 | 11.63 | 11.74 | 11.74 | 44,100 |
| Nov. 03, 2021 | 11.68 | 11.99 | 11.68 | 11.79 | 11.79 | 17,300 |
| Nov. 02, 2021 | 11.56 | 11.83 | 11.56 | 11.68 | 11.68 | 35,300 |
| Nov. 01, 2021 | 11.42 | 11.71 | 11.31 | 11.50 | 11.50 | 32,800 |
| Oct. 29, 2021 | 11.54 | 11.62 | 11.36 | 11.37 | 11.37 | 29,400 |
| Oct. 28, 2021 | 11.45 | 11.57 | 11.33 | 11.40 | 11.40 | 21,600 |
| Oct. 27, 2021 | 11.59 | 11.65 | 11.43 | 11.45 | 11.45 | 30,700 |
| Oct. 26, 2021 | 11.84 | 11.97 | 11.59 | 11.73 | 11.73 | 33,100 |
| Oct. 25, 2021 | 11.36 | 12.10 | 11.36 | 11.75 | 11.75 | 94,200 |
| Oct. 22, 2021 | 11.96 | 11.96 | 11.11 | 11.31 | 11.31 | 122,900 |
| Oct. 21, 2021 | 12.48 | 12.66 | 11.96 | 11.98 | 11.98 | 45,400 |
| Oct. 20, 2021 | 12.80 | 12.80 | 12.38 | 12.51 | 12.51 | 72,500 |
| Oct. 19, 2021 | 12.86 | 12.90 | 12.73 | 12.82 | 12.82 | 73,500 |
| Oct. 18, 2021 | 12.64 | 12.90 | 12.57 | 12.69 | 12.69 | 48,900 |
| Oct. 15, 2021 | 12.60 | 12.94 | 12.48 | 12.55 | 12.55 | 35,300 |
| Oct. 14, 2021 | 11.95 | 12.64 | 11.95 | 12.41 | 12.41 | 56,900 |
| Oct. 13, 2021 | 12.86 | 12.92 | 11.87 | 11.89 | 11.89 | 54,600 |
| Oct. 12, 2021 | 12.84 | 12.97 | 12.62 | 12.79 | 12.79 | 46,100 |
| Oct. 11, 2021 | 12.42 | 12.78 | 12.42 | 12.54 | 12.54 | 68,900 |
| Oct. 08, 2021 | 11.90 | 12.65 | 11.90 | 12.28 | 12.28 | 72,300 |
| Oct. 07, 2021 | 11.95 | 12.00 | 11.46 | 11.87 | 11.87 | 59,700 |
| Oct. 06, 2021 | 12.26 | 12.93 | 11.69 | 12.01 | 12.01 | 161,500 |
| Oct. 05, 2021 | 11.70 | 12.24 | 11.56 | 12.15 | 12.15 | 123,500 |
| Oct. 04, 2021 | 11.26 | 11.58 | 10.98 | 11.49 | 11.49 | 126,000 |
| Oct. 01, 2021 | 10.50 | 10.75 | 10.43 | 10.59 | 10.59 | 21,000 |
| Sep. 30, 2021 | 10.09 | 10.43 | 10.00 | 10.38 | 10.38 | 31,600 |
| Sep. 29, 2021 | 9.95 | 10.37 | 9.92 | 10.00 | 10.00 | 19,600 |
| Sep. 28, 2021 | 10.75 | 10.75 | 9.90 | 9.97 | 9.97 | 79,800 |
| Sep. 27, 2021 | 9.36 | 10.10 | 9.36 | 10.01 | 10.01 | 56,600 |
| Sep. 24, 2021 | 9.39 | 9.54 | 9.33 | 9.33 | 9.33 | 31,200 |
| Sep. 23, 2021 | 9.50 | 9.88 | 9.45 | 9.58 | 9.58 | 30,000 |
| Sep. 22, 2021 | 9.72 | 9.83 | 9.50 | 9.56 | 9.56 | 33,300 |
| Sep. 21, 2021 | 9.68 | 9.95 | 9.38 | 9.50 | 9.50 | 24,500 |
| Sep. 20, 2021 | 9.41 | 9.70 | 9.41 | 9.62 | 9.62 | 24,100 |
| Sep. 17, 2021 | 9.70 | 9.75 | 9.45 | 9.57 | 9.57 | 113,600 |
| Sep. 16, 2021 | 9.76 | 9.91 | 9.62 | 9.88 | 9.88 | 26,700 |
| Sep. 15, 2021 | 10.05 | 10.17 | 9.67 | 9.75 | 9.75 | 25,800 |
| Sep. 14, 2021 | 10.00 | 10.07 | 9.92 | 9.98 | 9.98 | 56,800 |
| Sep. 13, 2021 | 10.10 | 10.35 | 9.85 | 10.02 | 10.02 | 49,200 |
| Sep. 10, 2021 | 9.72 | 10.35 | 9.46 | 9.97 | 9.97 | 87,800 |
| Sep. 09, 2021 | 9.44 | 9.63 | 9.44 | 9.55 | 9.55 | 6,800 |
| Sep. 08, 2021 | 9.55 | 9.65 | 9.46 | 9.56 | 9.56 | 22,200 |
| Sep. 07, 2021 | 9.41 | 9.53 | 9.35 | 9.36 | 9.36 | 23,300 |
| Sep. 03, 2021 | 9.68 | 9.70 | 9.48 | 9.50 | 9.50 | 21,700 |
| Sep. 02, 2021 | 9.69 | 9.78 | 9.55 | 9.61 | 9.61 | 77,900 |
| Sep. 01, 2021 | 9.80 | 9.81 | 9.50 | 9.67 | 9.67 | 25,100 |
| Aug. 31, 2021 | 9.70 | 9.87 | 9.65 | 9.65 | 9.65 | 25,600 |
| Aug. 30, 2021 | 9.68 | 9.86 | 9.60 | 9.62 | 9.62 | 20,000 |
| Aug. 27, 2021 | 9.46 | 9.84 | 9.36 | 9.54 | 9.54 | 14,600 |
| Aug. 26, 2021 | 9.30 | 9.49 | 9.19 | 9.26 | 9.26 | 51,600 |
| Aug. 25, 2021 | 9.66 | 9.76 | 9.30 | 9.30 | 9.30 | 24,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
