$32.95 -0.50 (%) Natural Gas Services Group Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGS historical data

Date Open High Low Close Volume
12/9/201633.5033.7532.5532.95112,219
12/8/201631.1033.5030.8033.4559,621
12/7/201632.2032.5530.8531.0540,093
12/6/201631.4032.4530.8532.1538,661
12/5/201630.8031.7530.8031.3533,537
12/2/201629.9030.6729.7530.3538,302
12/1/201629.8030.6029.3030.2084,394
11/30/201628.5529.5528.4528.4530,857
11/29/201628.1528.4527.7028.2520,289
11/28/201629.0029.2028.1028.3023,364
11/25/201629.5029.5028.7029.0031,517
11/23/201629.0529.6528.3029.4522,686
11/22/201628.9029.3527.8529.3049,404
11/21/201628.4029.1228.3528.9037,959
11/18/201626.7028.5526.6028.1552,713
11/17/201628.0028.5026.3526.5541,846
11/16/201627.4028.8027.0528.0077,020
11/15/201627.7027.9526.8527.6035,010
11/14/201626.9527.8026.9527.5535,141
11/11/201625.9527.7525.7327.7072,536
11/10/201625.3026.4524.7526.3065,730
11/9/201623.8025.2523.2025.2568,860
11/8/201623.8524.1023.5024.0530,623
11/7/201622.0523.7521.9823.6528,697
11/4/201622.5522.8321.5021.6530,591
11/3/201622.0023.0521.9022.7022,919
11/2/201621.2521.2520.6521.0030,627
11/1/201621.8021.8021.0021.4516,450
10/31/201621.7021.8021.5121.7029,746
10/28/201622.0522.2021.5821.7526,928
10/27/201622.6022.6021.7522.2534,219
10/26/201623.4523.7022.5022.5524,523
10/25/201624.2024.3523.6023.7015,230
10/24/201624.0524.2523.9024.1014,119
10/21/201623.9024.2523.9024.0012,694
10/20/201623.8524.2523.8524.1015,127
10/19/201624.2524.2523.8524.0021,768
10/18/201624.5524.5523.8024.0518,695
10/17/201624.2024.5024.1024.4511,001
10/14/201623.9124.4023.9024.3014,827
10/13/201624.3024.5023.7524.0526,590
10/12/201623.6024.6523.5524.5539,424
10/11/201623.8023.8023.2523.6071,115
10/10/201624.1524.2023.8023.8044,073
10/7/201624.4824.4823.7524.1440,981
10/6/201624.5824.7624.3924.4716,877
10/5/201624.5424.9824.4024.5123,880
10/4/201624.1624.3023.5524.2531,038
10/3/201624.1824.3023.9024.1236,658
9/30/201623.9224.7423.7224.5967,790
9/29/201623.0223.8823.0223.8027,561
9/28/201622.1423.0121.7922.9461,127
9/27/201622.3822.3821.7322.1860,441
9/26/201623.1223.2622.4022.4376,964
9/23/201623.3823.5922.9422.9543,277
9/22/201623.1723.6022.9923.4176,198
9/21/201623.2523.4822.8023.0350,413
9/20/201623.4723.9222.7922.9542,237
9/19/201623.8624.1223.2623.4729,996
9/16/201623.3723.8022.8023.7665,871
9/15/201623.3523.4122.7623.1336,784
9/14/201623.5823.6423.0323.1417,094
9/13/201624.3124.3123.4223.5531,567
9/12/201623.5824.8123.4924.6835,195
9/9/201625.3225.3223.6723.6934,908
9/8/201625.1825.4224.6125.1216,273
9/7/201625.8425.8424.9524.9722,239
9/6/201625.3026.7425.0125.9649,389
9/2/201624.4325.5824.4325.4823,005
9/1/201623.6324.4923.3024.4729,730
8/31/201625.0225.2523.6023.6477,667
8/30/201625.4925.6625.0525.1820,152
8/29/201625.1925.7024.6925.6326,522
8/26/201625.3425.5924.9725.177,820
8/25/201625.2225.5924.9125.3514,308
8/24/201625.8025.8025.1425.2214,178
8/23/201624.9625.8024.8225.6028,317
8/22/201625.2425.3924.3324.9233,046
8/19/201625.4125.5325.0025.4236,393
8/18/201625.0025.4025.0025.4034,583
8/17/201625.0025.0924.7424.9728,446
8/16/201624.7625.0924.4824.9424,217
8/15/201624.2224.7524.2224.6430,433
8/12/201624.2524.4323.9424.0340,494
8/11/201623.6524.4323.6524.2342,699
8/10/201624.4024.7023.7123.8953,635
8/9/201624.8224.8224.2024.4258,383
8/8/201624.7525.1824.3624.5525,391
8/5/201624.9024.9324.2124.5638,936
8/4/201623.4425.1423.4424.8842,134
8/3/201624.4424.7724.0824.7123,293
8/2/201624.1724.5023.9824.3027,870
8/1/201624.8824.8823.9624.0031,500
7/29/201624.0225.3023.9325.1135,151
7/28/201624.4825.0224.1624.2520,125
7/27/201624.5025.0324.2624.6419,322
7/26/201624.3724.9623.7424.5522,689
7/25/201624.8424.8423.7924.4233,086
7/22/201624.9225.1324.4724.8726,160
7/21/201625.9226.3525.0425.1415,141
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center