STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

U.S. productivity falls for a second quarter, labour costs surge

Natural Gas Services Group, Inc. (NGS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

9.94

-0.05

(-0.50%)

At close: 03:50PM EDT

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	10.00	10.22	9.94	9.94	9.94	5,956
Aug 08, 2022	9.76	10.17	9.76	9.99	9.99	20,800
Aug 05, 2022	9.66	9.98	9.62	9.88	9.88	32,200
Aug 04, 2022	9.85	9.90	9.60	9.73	9.73	22,500
Aug 03, 2022	9.84	9.90	9.52	9.89	9.89	48,000
Aug 02, 2022	9.76	10.08	9.70	9.85	9.85	64,200
Aug 01, 2022	10.13	10.15	9.65	9.73	9.73	125,500
Jul 29, 2022	9.95	10.18	9.95	10.05	10.05	142,500
Jul 28, 2022	10.28	10.28	9.93	9.95	9.95	40,000
Jul 27, 2022	10.12	10.33	9.98	10.21	10.21	36,900
Jul 26, 2022	10.26	10.30	9.90	9.91	9.91	51,800
Jul 25, 2022	9.89	10.30	9.89	10.08	10.08	35,900
Jul 22, 2022	10.09	10.16	9.88	10.02	10.02	19,200
Jul 21, 2022	10.40	10.46	9.90	9.95	9.95	21,500
Jul 20, 2022	10.89	11.01	10.39	10.60	10.60	34,700
Jul 19, 2022	10.69	10.96	10.60	10.85	10.85	18,700
Jul 18, 2022	9.89	10.68	9.89	10.58	10.58	48,200
Jul 15, 2022	9.63	10.02	9.63	9.95	9.95	24,400
Jul 14, 2022	9.80	10.04	9.53	9.64	9.64	29,700
Jul 13, 2022	9.30	9.93	9.30	9.93	9.93	68,400
Jul 12, 2022	9.57	9.58	9.11	9.33	9.33	119,600
Jul 11, 2022	9.98	9.98	9.59	9.62	9.62	60,900
Jul 08, 2022	10.05	10.10	9.86	9.95	9.95	55,500
Jul 07, 2022	9.69	10.00	9.33	9.86	9.86	78,400
Jul 06, 2022	9.96	10.04	9.22	9.67	9.67	83,900
Jul 05, 2022	10.76	10.76	9.85	9.99	9.99	62,200
Jul 01, 2022	10.99	11.06	10.56	10.60	10.60	25,000
Jun 30, 2022	11.45	11.66	10.95	11.00	11.00	60,400
Jun 29, 2022	12.05	12.12	11.61	11.61	11.61	29,100
Jun 28, 2022	11.98	12.18	11.84	11.89	11.89	49,700
Jun 27, 2022	12.14	12.24	11.86	12.00	12.00	55,200
Jun 24, 2022	12.20	12.73	11.90	11.90	11.90	50,600
Jun 23, 2022	12.80	13.13	12.09	12.20	12.20	45,300
Jun 22, 2022	13.04	13.18	12.71	12.81	12.81	28,200
Jun 21, 2022	12.64	13.32	12.53	13.22	13.22	41,700
Jun 17, 2022	12.68	12.90	12.59	12.83	12.83	36,500
Jun 16, 2022	12.85	13.00	12.42	12.73	12.73	31,700
Jun 15, 2022	12.99	13.06	12.86	12.99	12.99	21,500
Jun 14, 2022	13.88	13.88	13.00	13.00	13.00	42,500
Jun 13, 2022	14.07	14.38	13.90	13.90	13.90	54,900
Jun 10, 2022	14.07	14.39	13.88	14.09	14.09	37,300
Jun 09, 2022	14.52	14.57	14.05	14.24	14.24	49,100
Jun 08, 2022	14.64	14.67	14.36	14.52	14.52	51,200
Jun 07, 2022	14.89	15.00	14.52	14.69	14.69	61,000
Jun 06, 2022	14.82	14.95	14.82	14.90	14.90	65,900
Jun 03, 2022	14.80	14.86	14.42	14.77	14.77	21,100
Jun 02, 2022	14.84	14.98	14.73	14.86	14.86	49,700
Jun 01, 2022	14.39	14.99	14.36	14.63	14.63	68,600
May 31, 2022	14.09	14.25	13.91	14.25	14.25	37,900
May 27, 2022	13.93	14.10	13.72	13.95	13.95	26,600
May 26, 2022	13.44	13.96	13.42	13.79	13.79	22,300
May 25, 2022	13.32	13.55	13.32	13.48	13.48	24,100
May 24, 2022	12.86	13.30	12.86	13.23	13.23	33,700
May 23, 2022	12.94	13.00	12.80	12.95	12.95	62,500
May 20, 2022	12.78	12.89	12.50	12.50	12.50	7,300
May 19, 2022	12.80	12.99	12.41	12.82	12.82	33,900
May 18, 2022	12.70	12.98	12.49	12.85	12.85	97,600
May 17, 2022	12.78	13.00	12.23	12.52	12.52	71,000
May 16, 2022	12.00	12.20	12.00	12.10	12.10	19,500
May 13, 2022	11.31	12.18	11.31	11.93	11.93	20,500
May 12, 2022	11.95	12.25	11.78	11.91	11.91	27,500
May 11, 2022	12.21	12.43	11.99	12.10	12.10	55,900
May 10, 2022	12.05	12.36	11.69	11.83	11.83	19,100
May 09, 2022	12.23	12.31	11.79	11.92	11.92	20,800
May 06, 2022	12.56	12.74	12.28	12.30	12.30	32,000
May 05, 2022	12.17	12.61	12.17	12.50	12.50	24,600
May 04, 2022	12.39	12.39	12.09	12.10	12.10	18,200
May 03, 2022	12.49	12.66	12.19	12.21	12.21	29,600
May 02, 2022	12.22	12.65	11.75	12.35	12.35	17,800
Apr 29, 2022	12.40	12.51	12.11	12.28	12.28	22,800
Apr 28, 2022	12.05	12.42	11.82	12.32	12.32	17,600
Apr 27, 2022	11.86	12.32	11.81	12.12	12.12	30,600
Apr 26, 2022	12.40	12.40	11.87	11.87	11.87	18,500
Apr 25, 2022	12.86	12.98	11.87	11.98	11.98	34,900
Apr 22, 2022	13.37	13.40	13.00	13.04	13.04	49,800
Apr 21, 2022	13.11	13.39	13.05	13.36	13.36	75,700
Apr 20, 2022	13.07	13.23	12.89	13.23	13.23	25,800
Apr 19, 2022	13.94	14.06	12.94	13.08	13.08	82,000
Apr 18, 2022	13.82	14.23	13.65	13.94	13.94	78,900
Apr 14, 2022	12.90	13.54	12.90	13.54	13.54	79,500
Apr 13, 2022	12.58	12.90	12.35	12.89	12.89	42,900
Apr 12, 2022	11.84	12.53	11.84	12.21	12.21	65,600
Apr 11, 2022	11.80	11.98	11.62	11.85	11.85	16,800
Apr 08, 2022	11.36	12.00	11.34	11.85	11.85	31,600
Apr 07, 2022	11.42	11.73	11.25	11.33	11.33	60,000
Apr 06, 2022	11.54	11.62	11.25	11.37	11.37	18,600
Apr 05, 2022	11.69	11.94	11.49	11.62	11.62	12,400
Apr 04, 2022	11.89	12.00	11.70	11.70	11.70	27,800
Apr 01, 2022	11.97	12.00	11.70	11.80	11.80	38,400
Mar 31, 2022	11.80	12.00	11.75	11.91	11.91	32,000
Mar 30, 2022	11.61	11.95	11.60	11.67	11.67	10,500
Mar 29, 2022	11.87	12.18	11.70	11.86	11.86	31,300
Mar 28, 2022	12.72	12.88	11.95	11.95	11.95	40,000
Mar 25, 2022	12.08	12.91	11.98	12.68	12.68	54,600
Mar 24, 2022	11.59	11.96	11.59	11.89	11.89	12,200
Mar 23, 2022	11.56	11.74	11.30	11.67	11.67	25,200
Mar 22, 2022	11.21	12.00	11.13	11.39	11.39	27,400
Mar 21, 2022	11.25	11.63	11.09	11.38	11.38	69,400
Mar 18, 2022	10.85	11.39	10.68	11.14	11.14	40,000
Mar 17, 2022	11.49	11.49	10.85	10.85	10.85	80,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,578.30-90.87(-0.46%)

S&P 5004,122.65-17.41(-0.42%)

DOW32,776.25-56.29(-0.17%)

CAD/USD0.7761-0.0015(-0.19%)

CRUDE OIL90.71-0.05(-0.06%)

BTC-CAD29,722.92-1,263.38(-4.08%)

STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

Natural Gas Services Group, Inc. (NGS)

S&P/TSX
19,578.30
-90.87(-0.46%)

S&P 500
4,122.65
-17.41(-0.42%)

DOW
32,776.25
-56.29(-0.17%)

CAD/USD
0.7761
-0.0015(-0.19%)

CRUDE OIL
90.71
-0.05(-0.06%)

BTC-CAD
29,722.92
-1,263.38(-4.08%)