Canada markets close in 4 hours 50 minutes

Natural Gas Services Group, Inc. (NGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.67-0.18 (-1.40%)
As of 11:06AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202212.8012.8012.5412.6712.677,975
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
Mar 16, 202211.9112.2411.6211.7311.7314,600
Mar 15, 202211.8011.8411.5311.7111.7120,700
Mar 14, 202212.3812.5011.8011.8211.8252,400
Mar 11, 202212.9613.2912.5012.5512.5536,000
Mar 10, 202212.6012.9812.6012.9112.9148,400
Mar 09, 202212.5812.7812.5612.6812.6843,700
Mar 08, 202212.6413.1312.6412.8012.8065,200
Mar 07, 202212.5613.0912.4712.6412.6468,900
Mar 04, 202212.6112.8812.5912.5912.5924,900
Mar 03, 202213.4813.6112.6412.7312.73101,400
Mar 02, 202213.5014.0413.3213.8013.80151,000
Mar 01, 202212.7713.3812.6013.2913.2988,700
Feb 28, 202212.6112.7012.3912.5812.5836,600
Feb 25, 202212.2112.6012.1212.3412.3446,500
Feb 24, 202212.4312.5011.9512.0512.0559,800
Feb 23, 202211.8012.1011.6411.9511.9537,600
Feb 22, 202211.9711.9711.6411.6411.6418,200
Feb 18, 202211.8411.9511.6211.7011.7015,300
Feb 17, 202211.7412.0011.6911.7411.7438,900
Feb 16, 202211.8711.9811.5811.7411.7415,800
Feb 15, 202211.4011.9911.3511.6911.6912,200
Feb 14, 202211.4411.6311.2011.3611.3617,400
Feb 11, 202211.4611.6911.3711.5211.5224,800
Feb 10, 202211.3211.5611.0611.3611.3614,100
Feb 09, 202211.4711.5511.0311.2111.2115,000
Feb 08, 202211.6611.6611.2011.5511.5513,100
Feb 07, 202211.3611.6611.1811.6611.6623,000
Feb 04, 202211.0311.5010.8211.3111.3126,900
Feb 03, 202211.2411.3210.9011.1411.1448,600
Feb 02, 202210.6911.4410.6911.2211.2229,000
Feb 01, 202210.7411.1110.5310.9010.9024,600
Jan 31, 202210.7910.9010.4210.7710.7716,900
Jan 28, 202210.5310.8710.5310.6810.6824,400
Jan 27, 202211.3211.3510.3610.3710.3756,100
Jan 26, 202210.8911.4410.8810.9410.9426,700
Jan 25, 202210.1710.7510.1110.5210.5215,600
Jan 24, 202210.1010.409.8410.1810.1822,700
Jan 21, 202210.5010.7910.1310.2610.2614,800
Jan 20, 202210.8011.1710.7010.7910.7928,800
Jan 19, 202210.8310.8310.5610.6910.6915,700
Jan 18, 202211.2411.2510.6410.6410.6418,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...