$21.50 0.00 (%) Natural Gas Services Group Inc - NYSE

Dec. 17, 2014 | 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
12/17/201421.2321.8521.2321.50125,916
12/16/201421.2421.8020.6621.2386,419
12/15/201421.8322.0421.2821.4142,749
12/12/201421.5022.1321.3721.9054,297
12/11/201422.5022.8321.8821.9446,013
12/10/201422.9323.1922.5022.5152,031
12/9/201421.7123.3321.7123.2453,437
12/8/201423.1923.1921.6521.8064,021
12/5/201422.9323.9022.9323.3927,523
12/4/201422.6823.4622.4923.0325,824
12/3/201422.5523.3622.1222.8325,483
12/2/201422.0022.6122.0022.3356,162
12/1/201423.0623.0622.0122.0388,687
11/28/201424.1624.1623.1623.1650,557
11/26/201424.5024.7824.0024.6150,333
11/25/201425.3525.5424.3324.6241,405
11/24/201425.3625.5925.0725.3325,544
11/21/201426.0626.1425.1925.4437,723
11/20/201425.0425.8125.0425.5924,933
11/19/201426.2126.2124.8825.1755,700
11/18/201426.4626.7626.0326.2571,465
11/17/201426.5826.9926.2926.47129,078
11/14/201426.6926.9426.3326.7579,621
11/13/201426.4427.0225.9826.50100,460
11/12/201426.1726.6226.0526.3962,891
11/11/201426.4926.7025.6826.3378,154
11/10/201425.2326.5024.8226.46115,109
11/7/201423.5924.8523.4024.8553,133
11/6/201424.1524.1522.7623.7648,456
11/5/201424.0024.8423.6124.4949,561
11/4/201425.0425.2723.5123.6476,850
11/3/201425.7526.1624.7725.0251,562
10/31/201425.4025.8024.8025.7374,927
10/30/201424.2825.4024.1324.9940,994
10/29/201423.6024.4123.5524.3171,061
10/28/201423.1423.8122.8923.40106,294
10/27/201423.4123.4122.4622.97111,600
10/24/201424.2324.2523.3823.7267,314
10/23/201423.7724.8323.7124.1668,467
10/22/201424.2624.4023.2923.4662,317
10/21/201423.7924.3323.7924.3270,497
10/20/201423.7323.8523.2723.5462,963
10/17/201425.7826.2023.5423.5880,397
10/16/201423.6125.0123.3624.8188,540
10/15/201422.1924.0521.8723.8396,980
10/14/201422.0523.0722.0022.32136,582
10/13/201421.5422.4621.4522.0483,566
10/10/201421.7621.9320.9021.47205,646
10/9/201423.1423.3821.4322.00114,699
10/8/201423.3323.5722.1523.23177,110
10/7/201423.1123.6823.0123.3033,911
10/6/201423.2623.4922.9323.2223,631
10/3/201423.7323.7323.1023.1732,418
10/2/201423.3323.6822.9523.5949,128
10/1/201424.0424.0423.2623.4370,352
9/30/201424.6724.7624.0424.0752,397
9/29/201424.5824.8424.3424.7530,631
9/26/201423.7725.0023.6424.9649,102
9/25/201423.8624.0023.3623.8059,360
9/24/201423.8024.2523.2523.9876,079
9/23/201424.2424.6523.8223.8770,511
9/22/201425.5025.5124.2424.3790,715
9/19/201426.2426.4125.5025.6072,644
9/18/201426.6426.6726.1726.2083,146
9/17/201426.8927.1026.5026.5334,237
9/16/201426.5527.0726.4626.8727,932
9/15/201426.3526.8526.3526.5837,546
9/12/201426.4826.5326.0026.3942,375
9/11/201425.6126.8925.5026.5265,426
9/10/201426.2526.4825.9126.0393,294
9/9/201426.7126.7126.0026.3379,635
9/8/201427.4227.5326.7826.9789,572
9/5/201428.0128.0527.5327.7477,806
9/4/201429.2829.3528.0528.1552,640
9/3/201429.7429.9229.2529.3020,408
9/2/201429.6129.8729.2429.5130,225
8/29/201429.6229.7529.3629.6818,305
8/28/201429.6129.7229.3129.4537,328
8/27/201429.5929.8329.4229.6623,250
8/26/201429.4929.7629.3229.6134,693
8/25/201429.1629.4529.0929.3631,463
8/22/201429.0629.4328.9029.1041,072
8/21/201428.9329.1528.5229.0940,248
8/20/201429.0029.1028.7628.9734,654
8/19/201429.0929.2528.9229.1649,730
8/18/201429.0029.1528.8129.0241,481
8/15/201428.4428.9227.9428.9071,149
8/14/201429.2329.2728.2928.3925,476
8/13/201429.0729.4428.9029.1832,908
8/12/201429.4729.5028.9529.1333,301
8/11/201430.2430.5929.4729.6429,638
8/8/201431.2231.2229.6030.2638,655
8/7/201430.6531.5130.6531.3033,448
8/6/201430.3931.2330.2930.7635,196
8/5/201431.0731.2130.3030.6321,406
8/4/201431.7231.7230.7031.3341,627
8/1/201431.0132.2231.0131.6779,005
7/31/201431.9931.9930.8631.20112,790
7/30/201432.0632.1331.7932.0760,000
7/29/201432.0832.3831.8031.9342,358
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center