Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202210.0010.229.949.949.945,956
Aug 08, 20229.7610.179.769.999.9920,800
Aug 05, 20229.669.989.629.889.8832,200
Aug 04, 20229.859.909.609.739.7322,500
Aug 03, 20229.849.909.529.899.8948,000
Aug 02, 20229.7610.089.709.859.8564,200
Aug 01, 202210.1310.159.659.739.73125,500
Jul 29, 20229.9510.189.9510.0510.05142,500
Jul 28, 202210.2810.289.939.959.9540,000
Jul 27, 202210.1210.339.9810.2110.2136,900
Jul 26, 202210.2610.309.909.919.9151,800
Jul 25, 20229.8910.309.8910.0810.0835,900
Jul 22, 202210.0910.169.8810.0210.0219,200
Jul 21, 202210.4010.469.909.959.9521,500
Jul 20, 202210.8911.0110.3910.6010.6034,700
Jul 19, 202210.6910.9610.6010.8510.8518,700
Jul 18, 20229.8910.689.8910.5810.5848,200
Jul 15, 20229.6310.029.639.959.9524,400
Jul 14, 20229.8010.049.539.649.6429,700
Jul 13, 20229.309.939.309.939.9368,400
Jul 12, 20229.579.589.119.339.33119,600
Jul 11, 20229.989.989.599.629.6260,900
Jul 08, 202210.0510.109.869.959.9555,500
Jul 07, 20229.6910.009.339.869.8678,400
Jul 06, 20229.9610.049.229.679.6783,900
Jul 05, 202210.7610.769.859.999.9962,200
Jul 01, 202210.9911.0610.5610.6010.6025,000
Jun 30, 202211.4511.6610.9511.0011.0060,400
Jun 29, 202212.0512.1211.6111.6111.6129,100
Jun 28, 202211.9812.1811.8411.8911.8949,700
Jun 27, 202212.1412.2411.8612.0012.0055,200
Jun 24, 202212.2012.7311.9011.9011.9050,600
Jun 23, 202212.8013.1312.0912.2012.2045,300
Jun 22, 202213.0413.1812.7112.8112.8128,200
Jun 21, 202212.6413.3212.5313.2213.2241,700
Jun 17, 202212.6812.9012.5912.8312.8336,500
Jun 16, 202212.8513.0012.4212.7312.7331,700
Jun 15, 202212.9913.0612.8612.9912.9921,500
Jun 14, 202213.8813.8813.0013.0013.0042,500
Jun 13, 202214.0714.3813.9013.9013.9054,900
Jun 10, 202214.0714.3913.8814.0914.0937,300
Jun 09, 202214.5214.5714.0514.2414.2449,100
Jun 08, 202214.6414.6714.3614.5214.5251,200
Jun 07, 202214.8915.0014.5214.6914.6961,000
Jun 06, 202214.8214.9514.8214.9014.9065,900
Jun 03, 202214.8014.8614.4214.7714.7721,100
Jun 02, 202214.8414.9814.7314.8614.8649,700
Jun 01, 202214.3914.9914.3614.6314.6368,600
May 31, 202214.0914.2513.9114.2514.2537,900
May 27, 202213.9314.1013.7213.9513.9526,600
May 26, 202213.4413.9613.4213.7913.7922,300
May 25, 202213.3213.5513.3213.4813.4824,100
May 24, 202212.8613.3012.8613.2313.2333,700
May 23, 202212.9413.0012.8012.9512.9562,500
May 20, 202212.7812.8912.5012.5012.507,300
May 19, 202212.8012.9912.4112.8212.8233,900
May 18, 202212.7012.9812.4912.8512.8597,600
May 17, 202212.7813.0012.2312.5212.5271,000
May 16, 202212.0012.2012.0012.1012.1019,500
May 13, 202211.3112.1811.3111.9311.9320,500
May 12, 202211.9512.2511.7811.9111.9127,500
May 11, 202212.2112.4311.9912.1012.1055,900
May 10, 202212.0512.3611.6911.8311.8319,100
May 09, 202212.2312.3111.7911.9211.9220,800
May 06, 202212.5612.7412.2812.3012.3032,000
May 05, 202212.1712.6112.1712.5012.5024,600
May 04, 202212.3912.3912.0912.1012.1018,200
May 03, 202212.4912.6612.1912.2112.2129,600
May 02, 202212.2212.6511.7512.3512.3517,800
Apr 29, 202212.4012.5112.1112.2812.2822,800
Apr 28, 202212.0512.4211.8212.3212.3217,600
Apr 27, 202211.8612.3211.8112.1212.1230,600
Apr 26, 202212.4012.4011.8711.8711.8718,500
Apr 25, 202212.8612.9811.8711.9811.9834,900
Apr 22, 202213.3713.4013.0013.0413.0449,800
Apr 21, 202213.1113.3913.0513.3613.3675,700
Apr 20, 202213.0713.2312.8913.2313.2325,800
Apr 19, 202213.9414.0612.9413.0813.0882,000
Apr 18, 202213.8214.2313.6513.9413.9478,900
Apr 14, 202212.9013.5412.9013.5413.5479,500
Apr 13, 202212.5812.9012.3512.8912.8942,900
Apr 12, 202211.8412.5311.8412.2112.2165,600
Apr 11, 202211.8011.9811.6211.8511.8516,800
Apr 08, 202211.3612.0011.3411.8511.8531,600
Apr 07, 202211.4211.7311.2511.3311.3360,000
Apr 06, 202211.5411.6211.2511.3711.3718,600
Apr 05, 202211.6911.9411.4911.6211.6212,400
Apr 04, 202211.8912.0011.7011.7011.7027,800
Apr 01, 202211.9712.0011.7011.8011.8038,400
Mar 31, 202211.8012.0011.7511.9111.9132,000
Mar 30, 202211.6111.9511.6011.6711.6710,500
Mar 29, 202211.8712.1811.7011.8611.8631,300
Mar 28, 202212.7212.8811.9511.9511.9540,000
Mar 25, 202212.0812.9111.9812.6812.6854,600
Mar 24, 202211.5911.9611.5911.8911.8912,200
Mar 23, 202211.5611.7411.3011.6711.6725,200
Mar 22, 202211.2112.0011.1311.3911.3927,400
Mar 21, 202211.2511.6311.0911.3811.3869,400
Mar 18, 202210.8511.3910.6811.1411.1440,000
Mar 17, 202211.4911.4910.8510.8510.8580,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...