$22.95 -0.46 (%) Natural Gas Services Group Inc - New York Stock Exchange, Inc.

Sep. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center