Home

Natural Gas Services Group, Inc. Common Stock (NGS)

25.87
+0.44 (1.73%)
NYSE · Last Trade: Aug 22nd, 1:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Natural Gas Services Group, Inc. Common Stock (NGS)

DateOpenHighLowCloseVolumeAdjusted Close
8/21/202525.4326.0025.1125.8738,85325.87
8/20/202525.2625.5224.8425.4333,51925.43
8/19/202525.0025.2724.7325.1445,78125.14
8/18/202524.3625.4224.2625.2446,01825.24
8/15/202524.3625.1424.1324.4295,28024.42
8/14/202525.4325.4323.9624.3674,64624.36
8/13/202525.2425.6024.9225.5958,25725.59
8/12/202525.1726.0023.1725.02124,11025.02
8/11/202525.2425.4324.8125.3569,18725.35
8/08/202524.2824.8124.0724.7847,82324.78
8/07/202524.6324.6323.8924.0746,74624.07
8/06/202524.4924.6124.2724.3631,88424.36
8/05/202524.1124.3923.6524.3150,25124.31
8/04/202523.3024.2423.0524.1250,99724.12
8/01/202523.8823.9622.7223.29110,80823.29
7/31/202523.8824.5223.8424.0941,97324.09
7/30/202524.6124.8423.8324.1839,75024.18
7/29/202524.7324.7324.1024.6338,85624.63
7/28/202524.6025.1324.3924.4741,30524.47
7/25/202524.4424.7924.1024.3567,69124.35
7/24/202524.2524.5624.2124.2836,48224.28
7/23/202524.0524.7124.0524.4452,53624.44
7/22/202523.6824.1923.6224.0544,26524.05
7/21/202524.5624.6223.8023.8751,93823.87
7/18/202524.7824.7824.1924.3940,58324.39
7/17/202524.0524.6123.7324.5852,63124.58
7/16/202524.3624.9823.7523.9664,44523.96
7/15/202525.0225.0224.2424.2964,43024.29
7/14/202524.4125.0524.1225.0353,85225.03
7/11/202524.4124.5524.2324.4035,93524.40
7/10/202524.5824.8224.3824.7038,65124.70
7/09/202525.2825.2824.5924.6341,75924.63
7/08/202524.6725.4624.5525.1465,38225.14
7/07/202525.0425.4324.4124.5867,52424.58
7/03/202525.6125.9024.9325.5150,37025.51
7/02/202525.8925.8925.2125.7047,42025.70
7/01/202525.8026.2525.1325.6858,20125.68
6/30/202527.0027.0025.6825.8193,79725.81
6/27/202526.9926.9926.2026.90158,45626.90
6/26/202526.0126.5425.4626.4741,62926.47
6/25/202526.9527.0525.3925.82116,04825.82
6/24/202525.3526.6224.8426.5080,81926.50
6/23/202527.1027.3225.8425.9880,46725.98
6/20/202527.7227.8426.6926.9399,70226.93
6/18/202526.7027.5926.2727.40160,66827.40
6/17/202526.1826.9226.1826.6684,19226.66
6/16/202525.7126.4225.7126.3164,12826.31
6/13/202525.6726.0225.3625.6176,00525.61
6/12/202524.8925.7524.7525.5972,33325.59
6/11/202525.1625.4124.9025.19155,03925.19
6/10/202525.1925.7325.0225.0958,42025.09
6/09/202525.2525.4924.8624.9148,46724.91
6/06/202524.6925.6324.6925.1973,81025.19
6/05/202524.6525.1224.4624.6969,01024.69
6/04/202524.7625.1824.2824.5154,95124.51
6/03/202523.9925.1923.9924.7676,73524.76
6/02/202524.6424.9223.9323.9992,18923.99
5/30/202524.4224.4323.5523.9755,08723.97
5/29/202524.3624.5924.0424.4758,79924.47
5/28/202524.6824.7724.2124.2752,97224.27
5/27/202524.3924.6724.1624.4668,78324.46
5/23/202523.4624.3023.4224.1756,10224.17
5/22/202523.9424.3823.2424.0554,03524.05