$25.11 +0.86 (%) Natural Gas Services Group Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/20/201625.1626.0824.7526.0043,417
7/19/201625.2425.3825.0925.2534,141
7/18/201624.4325.4424.2125.3632,968
7/15/201624.6024.6324.3624.6221,264
7/14/201623.9824.4523.9824.3829,093
7/13/201624.2024.3123.8423.9334,522
7/12/201623.9324.5023.9324.1352,600
7/11/201623.9424.0323.6223.7932,924
7/8/201623.2524.0923.2523.9332,612
7/7/201623.1823.2322.7623.1537,495
7/6/201622.3923.1922.3923.0119,094
7/5/201623.2923.2922.6622.8920,759
7/1/201622.8023.7522.8023.5426,430
6/30/201622.8323.0022.4822.9090,494
6/29/201623.0823.0822.4022.4443,583
6/28/201622.7122.9422.2522.41102,878
6/27/201622.9923.0122.1722.37106,761
6/24/201623.3023.7323.1423.3765,308
6/23/201624.2124.4523.7824.1345,240
6/22/201623.9024.0823.4723.9539,800
6/21/201623.6924.0023.3223.7918,868
6/20/201624.1124.1123.5523.8040,112
6/17/201623.9923.9923.3923.83135,200
6/16/201623.8324.0023.3823.9431,669
6/15/201623.8524.2523.4323.9439,823
6/14/201623.6723.9723.0923.8929,502
6/13/201623.2323.6523.0023.4142,296
6/10/201622.6923.5322.0223.4833,705
6/9/201622.9823.1922.7823.0341,759
6/8/201623.0523.6122.6523.0748,476
6/7/201622.5822.9322.5322.6536,928
6/6/201620.8922.6420.8922.4534,941
6/3/201621.1921.6920.4720.6966,023
6/2/201621.3221.4820.8721.1328,573
6/1/201620.2721.5420.1621.4648,133
5/31/201620.3120.8920.1320.27170,374
5/27/201620.5520.5819.8520.3666,660
5/26/201622.2522.2920.5220.5547,679
5/25/201622.0122.6022.0122.1520,331
5/24/201621.8421.9421.6521.8435,002
5/23/201621.7322.0921.7321.8212,300
5/20/201621.8121.9521.4821.8815,187
5/19/201621.9921.9921.3321.6621,727
5/18/201622.0122.7621.7422.0933,840
5/17/201622.8822.8821.8822.0239,124
5/16/201622.1123.1122.1122.8231,886
5/13/201622.2622.6921.8121.9219,336
5/12/201622.1922.5021.7822.4221,860
5/11/201622.2022.4421.9621.9831,216
5/10/201621.9622.2721.7722.2532,149
5/9/201623.1023.1021.8121.9876,471
5/6/201624.5224.9322.8623.0753,421
5/5/201624.5825.5424.3624.61103,092
5/4/201622.6524.3922.3424.30140,697
5/3/201622.7223.3022.3522.6222,829
5/2/201623.1023.1122.6923.0721,445
4/29/201622.8423.4322.6122.9927,940
4/28/201622.7723.2322.5322.8122,384
4/27/201622.9823.4022.3022.9315,949
4/26/201622.2923.1221.9522.9040,086
4/25/201622.6022.6522.0522.2717,976
4/22/201622.3622.9322.3622.7319,532
4/21/201622.8222.8522.1822.2632,898
4/20/201622.6223.1222.5122.7526,751
4/19/201622.2422.8622.2422.6518,335
4/18/201621.5522.2421.5122.1742,450
4/15/201621.9022.0021.7321.8735,996
4/14/201622.0722.3321.6522.0241,472
4/13/201621.8422.0821.6622.0354,669
4/12/201620.9522.0220.8921.9344,290
4/11/201621.2021.4520.9521.0467,937
4/8/201621.3421.4021.0221.2140,062
4/7/201620.8321.3120.7820.9362,322
4/6/201620.4321.1219.8220.8838,369
4/5/201620.7421.1220.2920.3936,271
4/4/201621.1921.2520.6520.7951,540
4/1/201621.4021.4020.5521.0255,561
3/31/201621.6921.9521.4121.6355,697
3/30/201621.8122.4421.6321.6871,702
3/29/201620.8721.8420.6421.7642,730
3/28/201621.3021.4020.5621.1647,341
3/24/201621.1021.4220.4721.3844,876
3/23/201621.1021.5820.9221.2064,141
3/22/201621.5721.7021.1621.29123,856
3/21/201621.4721.5520.8621.4247,763
3/18/201621.6421.7020.6321.60136,550
3/17/201621.1022.0020.7121.6834,768
3/16/201620.8321.2820.0421.0946,441
3/15/201620.2920.9420.2820.8260,103
3/14/201620.1520.7020.0120.4942,775
3/11/201620.2921.7020.0220.29110,690
3/10/201619.7120.3219.2020.15125,832
3/9/201619.3219.5018.7619.3164,028
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center