$17.74 +0.25 (%) Natural Gas Services Group Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGS historical data

Date Open High Low Close Volume
2/5/201618.0018.1117.4817.4933,907
2/4/201618.0018.8518.0018.1323,482
2/3/201618.0018.2117.1317.9139,739
2/2/201618.0018.3117.7117.8957,406
2/1/201618.5819.0818.1218.2963,873
1/29/201618.1918.9518.1918.9266,422
1/28/201618.2418.6817.9218.1633,970
1/27/201618.0118.3017.4917.5938,829
1/26/201617.6218.1617.3817.9746,588
1/25/201617.6818.2317.2317.2942,028
1/22/201618.3218.4217.5017.9669,767
1/21/201617.6118.2117.6117.7552,688
1/20/201618.0918.4117.0817.8088,806
1/19/201618.6718.6718.1918.3357,387
1/15/201618.1518.7217.5218.4638,648
1/14/201618.2819.0018.1018.8159,727
1/13/201619.2619.3417.9518.1372,416
1/12/201620.0920.0918.7319.2567,293
1/11/201620.5520.7419.4219.89119,078
1/8/201620.8120.8119.8720.0594,156
1/7/201621.7721.8420.0620.73150,576
1/6/201621.9122.8121.9122.1376,303
1/5/201622.0022.5021.4022.4148,080
1/4/201622.0922.2721.3821.9679,822
12/31/201522.5822.6522.2422.3040,675
12/30/201522.1722.6322.1022.5542,613
12/29/201522.2422.4622.0022.4137,367
12/28/201521.8322.1721.4421.9423,858
12/24/201522.4722.4722.0322.047,379
12/23/201522.0122.4821.9022.4322,959
12/22/201520.5922.0020.4521.7247,117
12/21/201520.3021.1520.1020.6687,673
12/18/201520.0020.5420.0020.3083,945
12/17/201519.6920.2019.6919.9657,966
12/16/201519.7820.2519.2019.8053,383
12/15/201520.1420.4819.8120.0125,645
12/14/201520.0420.0719.7620.0034,466
12/11/201520.5520.9720.1120.2139,356
12/10/201520.0920.6820.0920.5827,594
12/9/201520.1020.6019.7520.2761,987
12/8/201520.5020.5019.9619.9921,547
12/7/201522.3322.3320.3820.4729,292
12/4/201522.9923.3522.6822.7648,671
12/3/201523.2023.6723.0623.2873,032
12/2/201523.1823.3522.7422.9024,945
12/1/201523.2623.7923.2623.3523,853
11/30/201523.2123.7923.0823.2243,772
11/27/201522.5923.3122.5923.1722,540
11/25/201522.0123.0221.8822.7823,379
11/24/201522.3822.4921.8522.2942,754
11/23/201522.2822.3621.9822.1226,814
11/20/201522.3122.4522.0122.2221,463
11/19/201522.6522.6521.8622.1331,959
11/18/201522.3822.8621.7322.8056,673
11/17/201522.2222.7021.4521.9860,844
11/16/201522.2322.6421.9622.3248,106
11/13/201522.3122.6521.9922.1744,298
11/12/201522.6423.1222.3422.4730,094
11/11/201523.7023.7022.7723.0717,548
11/10/201523.2023.5922.7723.4135,290
11/9/201524.1224.4722.9823.1248,852
11/6/201523.9124.1423.2423.9836,909
11/5/201523.0124.0421.8523.9483,695
11/4/201523.1423.3022.2922.5139,618
11/3/201522.9023.6022.9023.0768,031
11/2/201522.3723.0022.2922.8441,627
10/30/201521.7423.0020.7222.52113,927
10/29/201521.3321.6521.0921.4954,010
10/28/201520.9521.4520.5521.3797,816
10/27/201521.5821.6520.5020.8848,328
10/26/201523.1623.5221.5121.6168,137
10/23/201522.8823.3822.3523.2761,809
10/22/201522.4623.6922.3223.0738,243
10/21/201521.9122.6221.6722.2535,433
10/20/201521.3722.3021.3722.0167,995
10/19/201521.0021.7620.8821.3183,959
10/16/201520.7321.5320.0221.15126,085
10/15/201520.2220.6919.8020.6282,710
10/14/201520.3520.7020.3120.3646,741
10/13/201520.9021.3020.4520.4637,214
10/12/201521.3621.3620.4321.0142,166
10/9/201521.0021.3620.8321.2932,843
10/8/201520.4221.0120.3720.9948,356
10/7/201520.4921.0020.0620.6893,537
10/6/201519.6420.6019.4520.5474,045
10/5/201519.0019.7618.9519.4469,235
10/2/201518.8019.5918.4818.7460,215
10/1/201519.6219.9718.8418.9162,066
9/30/201519.8519.9419.0319.3050,546
9/29/201519.8320.4619.4019.8330,769
9/28/201520.0920.0919.5619.7037,778
9/25/201520.1121.6019.3720.1474,631
9/24/201519.8420.4719.2620.1135,881
9/23/201520.5420.6619.7119.7935,573
9/22/201519.9420.7919.9420.5825,769
9/21/201520.5120.9220.0620.2516,819
9/18/201520.5520.5519.7120.2432,242
9/17/201521.1521.3220.7120.7833,096
9/16/201520.5321.3120.1521.0695,739
9/15/201519.9120.5719.9120.3216,240
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center