Natural Gas Services Group Inc $31.74

up +0.53


17/4/2014 06:40 PM  |  NYSE : NGS  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGS historical data

Date Open High Low Close Volume
4/17/201431.1431.9731.0431.7440,004
4/16/201431.3231.3630.6931.2128,116
4/15/201431.2831.2830.5131.0256,555
4/14/201431.2231.7630.7731.1248,747
4/11/201430.6231.2730.6230.9439,089
4/10/201431.2031.4530.3330.7552,019
4/9/201431.0431.4130.5331.2029,931
4/8/201429.8031.4829.8030.8468,949
4/7/201430.2130.2129.5629.7044,834
4/4/201430.6530.7330.2830.4375,182
4/3/201430.1030.6229.3130.5360,469
4/2/201430.2830.5629.9430.2242,289
4/1/201430.1330.6129.9530.2848,294
3/31/201429.1130.5928.7230.1499,216
3/28/201428.9329.3528.6728.8588,479
3/27/201428.7928.8028.2828.65104,398
3/26/201429.5129.6828.4428.5361,332
3/25/201429.3529.7529.1229.3895,460
3/24/201430.4230.4229.2029.3467,827
3/21/201430.5030.7030.2530.4287,414
3/20/201430.4730.8230.1730.4144,159
3/19/201432.0032.0030.5730.6475,173
3/18/201430.5832.0630.3231.35101,257
3/17/201431.5431.7530.2330.4584,070
3/14/201431.5031.7531.4031.5876,660
3/13/201433.4033.4131.7332.40121,125
3/12/201433.6434.3933.6033.6947,345
3/11/201434.9634.9633.4834.0047,751
3/10/201434.5834.8533.9034.8131,009
3/7/201434.4634.6534.1234.6236,361
3/6/201432.5734.6532.5234.34121,219
3/5/201432.8632.8631.9232.3028,624
3/4/201432.9833.9232.7532.8167,690
3/3/201432.5132.8831.6332.7137,594
2/28/201432.3932.8932.2632.5038,342
2/27/201432.1532.4431.9732.2924,703
2/26/201431.8232.5731.7032.1639,405
2/25/201432.4932.4931.4731.7019,133
2/24/201431.9833.3331.9832.3972,064
2/21/201433.2533.7331.7131.81127,260
2/20/201431.4833.8731.4733.06138,653
2/19/201431.5631.9031.0531.4232,704
2/18/201430.8232.4630.7431.6851,036
2/14/201430.5130.9730.1230.8147,998
2/13/201429.4130.6829.1730.4744,687
2/12/201429.0329.6728.8629.6333,020
2/11/201428.9329.2828.7028.9246,975
2/10/201428.3428.9227.8428.8933,859
2/7/201428.7228.9228.0128.3146,271
2/6/201428.5129.1628.2528.7238,619
2/5/201427.5728.6527.4028.3542,171
2/4/201427.6428.3427.4727.6526,173
2/3/201428.9129.1727.3727.6139,630
1/31/201429.0129.2828.2928.9043,907
1/30/201428.2830.1928.2029.7768,536
1/29/201427.5628.4727.5228.3451,194
1/28/201427.7027.9627.4027.7432,959
1/27/201428.0928.0927.3927.7334,217
1/24/201428.0128.1927.4327.9230,587
1/23/201428.6228.7027.8428.1123,174
1/22/201428.3628.8828.1428.7433,504
1/21/201427.1928.3127.1928.2135,803
1/17/201427.1927.1926.8027.0633,516
1/16/201427.0327.2226.6727.0447,460
1/15/201427.0227.6026.5327.3061,008
1/14/201426.1727.5426.1327.0455,603
1/13/201426.5426.5425.6726.1945,125
1/10/201426.5526.6925.5026.6741,078
1/9/201426.9226.9226.0326.6935,704
1/8/201426.8926.9226.0026.7743,730
1/7/201427.0527.7726.7627.0254,529
1/6/201427.5527.6426.9727.2725,186
1/3/201426.6827.3926.4627.2427,793
1/2/201427.3627.3626.2126.7386,650
12/31/201328.0028.0027.2627.5741,133
12/30/201328.5328.7827.8727.9529,877
12/27/201329.3329.3328.5328.7321,601
12/26/201329.0529.5029.0329.1312,843
12/24/201328.5929.1028.5328.957,925
12/23/201329.4229.4228.7028.8224,864
12/20/201328.3129.4028.1129.1557,827
12/19/201328.4828.9128.2628.3513,396
12/18/201328.2328.9227.4328.7941,964
12/17/201328.5128.9627.2928.1350,448
12/16/201328.0128.9228.0128.7722,941
12/13/201327.7928.0927.3328.0232,677
12/12/201326.2727.9326.2627.7740,068
12/11/201327.4427.4426.0026.2739,750
12/10/201327.6527.7527.2027.2552,637
12/9/201328.4528.5927.1727.7839,680
12/6/201328.5029.0028.1328.6239,679
12/5/201328.7529.0728.2528.3522,109
12/4/201329.1929.3628.3228.8328,277
12/3/201328.5429.6828.5429.4093,404
12/2/201329.5529.7828.2728.7036,457
11/29/201329.7329.9529.5829.668,640
11/27/201329.3129.8429.3129.4721,288
11/26/201328.9529.7628.9529.4268,735
11/25/201329.2929.4028.5028.9646,654
11/22/201328.2229.5328.0529.2958,525
Trading Center