Home

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

26.50
-0.60 (-2.21%)
NYSE · Last Trade: Sep 7th, 10:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202526.9726.9726.3926.5045,56026.50
9/04/202526.3927.1426.1427.1061,63327.10
9/03/202526.2026.4525.9726.2450,05626.24
9/02/202525.9026.7025.8326.4756,71226.47
8/29/202526.5426.5425.9826.1634,66226.16
8/28/202525.9326.5425.4926.5043,41926.50
8/27/202525.2726.0825.2526.0344,46226.03
8/26/202525.3326.0425.0525.3885,58425.38
8/25/202526.5026.6425.1225.2156,57525.21
8/22/202525.9926.8825.8426.6887,69626.68
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
8/07/202524.6324.6323.8924.0746,74623.97
8/06/202524.4924.6124.2724.3631,88424.26
8/05/202524.1124.3923.6524.3150,25124.21
8/04/202523.3024.2423.0524.1250,99724.02
8/01/202523.8823.9622.7223.29110,80823.19
7/31/202523.8824.5223.8424.0941,97323.99
7/30/202524.6124.8423.8324.1839,75024.08
7/29/202524.7324.7324.1024.6338,85624.53
7/28/202524.6025.1324.3924.4741,30524.37
7/25/202524.4424.7924.1024.3567,69124.25
7/24/202524.2524.5624.2124.2836,48224.18
7/23/202524.0524.7124.0524.4452,53624.34
7/22/202523.6824.1923.6224.0544,26523.95
7/21/202524.5624.6223.8023.8751,93823.77
7/18/202524.7824.7824.1924.3940,58324.29
7/17/202524.0524.6123.7324.5852,63124.48
7/16/202524.3624.9823.7523.9664,44523.86
7/15/202525.0225.0224.2424.2964,43024.19
7/14/202524.4125.0524.1225.0353,85224.93
7/11/202524.4124.5524.2324.4035,93524.30
7/10/202524.5824.8224.3824.7038,65124.60
7/09/202525.2825.2824.5924.6341,75924.53
7/08/202524.6725.4624.5525.1465,38225.04
7/07/202525.0425.4324.4124.5867,52424.48
7/03/202525.6125.9024.9325.5150,37025.40
7/02/202525.8925.8925.2125.7047,42025.59
7/01/202525.8026.2525.1325.6858,20125.57
6/30/202527.0027.0025.6825.8193,79725.70
6/27/202526.9926.9926.2026.90158,45626.79
6/26/202526.0126.5425.4626.4741,62926.36
6/25/202526.9527.0525.3925.82116,04825.71
6/24/202525.3526.6224.8426.5080,81926.39
6/23/202527.1027.3225.8425.9880,46725.87
6/20/202527.7227.8426.6926.9399,70226.82
6/18/202526.7027.5926.2727.40160,66827.29
6/17/202526.1826.9226.1826.6684,19226.55
6/16/202525.7126.4225.7126.3164,12826.20
6/13/202525.6726.0225.3625.6176,00525.50
6/12/202524.8925.7524.7525.5972,33325.48
6/11/202525.1625.4124.9025.19155,03925.09
6/10/202525.1925.7325.0225.0958,42024.99
6/09/202525.2525.4924.8624.9148,46724.81