$22.99 +0.18 (%) Natural Gas Services Group Inc - New York Stock Exchange, Inc.

Apr. 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
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
3/8/201619.2719.5718.8519.07221,058
3/7/201618.9120.1218.9119.5075,082
3/4/201619.3519.5918.6718.9831,142
3/3/201619.2919.6618.9719.1825,785
3/2/201618.1418.8218.0018.8228,839
3/1/201617.9918.1517.7918.1529,612
2/29/201617.8218.2017.7418.0675,256
2/26/201617.7118.1517.3517.7220,071
2/25/201617.7317.7317.1017.5414,468
2/24/201617.1417.5416.9817.5430,662
2/23/201617.2117.9817.2117.3538,814
2/22/201617.5617.9917.2217.2723,849
2/19/201617.0417.6216.9217.2930,449
2/18/201617.0417.3916.6817.1019,434
2/17/201616.6617.5316.6617.0028,844
2/16/201616.5316.9815.9616.4227,120
2/12/201616.3516.5616.1916.2524,959
2/11/201616.0016.5015.9716.1642,439
2/10/201616.5317.1316.2916.3022,325
2/9/201617.4717.7316.4216.6127,197
2/8/201617.2317.8117.0317.7424,933
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center