Natural Gas Services Group Inc $31.54

up +0.04


25/7/2014 04:02 PM  |  NYSE : NGS  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGS historical data

Date Open High Low Close Volume
7/25/201431.1331.6731.1231.5453,852
7/24/201431.4331.7231.3831.5041,487
7/23/201431.3231.5631.2831.4646,089
7/22/201431.4031.5031.1331.4466,033
7/21/201431.0031.2230.7431.1351,320
7/18/201430.9731.4230.9731.2760,196
7/17/201430.8831.2130.8730.9363,639
7/16/201431.3231.6030.8531.3257,864
7/15/201431.1331.4530.6331.0253,452
7/14/201431.2531.3331.0031.2621,515
7/11/201431.2131.2230.8530.9034,921
7/10/201430.8831.6230.6431.2831,350
7/9/201431.7931.9531.3131.4621,671
7/8/201432.1032.1031.2031.7935,778
7/7/201432.8932.8932.2032.2224,124
7/3/201432.7633.3132.7633.239,023
7/2/201433.2533.4232.3332.6331,951
7/1/201433.3834.0133.2733.3629,764
6/30/201432.6733.2132.3933.0628,789
6/27/201431.9532.9731.9532.9446,130
6/26/201432.2232.4531.8232.2527,228
6/25/201431.6332.4631.3832.3830,227
6/24/201432.6433.1831.7931.8822,946
6/23/201433.1833.3432.3732.8226,028
6/20/201433.1233.4233.0533.2554,151
6/19/201432.9333.3132.4032.9222,369
6/18/201433.4433.4432.4632.7730,510
6/17/201434.7134.7533.3933.5652,208
6/16/201434.1134.8534.1134.6990,783
6/13/201433.0434.0232.6833.9577,345
6/12/201432.2132.9632.1732.8470,572
6/11/201432.2432.5631.8032.4843,075
6/10/201431.6832.3131.4932.2741,471
6/9/201431.0331.9330.6731.7241,626
6/6/201430.4231.3030.2831.1267,080
6/5/201429.5430.4129.2930.2538,824
6/4/201429.8229.8229.3629.5822,256
6/3/201429.7630.0329.4429.8439,702
6/2/201430.1130.1129.7529.9823,952
5/30/201430.3930.3930.0030.0481,355
5/29/201430.2130.8330.0630.3078,463
5/28/201430.1830.3029.7529.9542,020
5/27/201430.0930.5430.0030.3042,039
5/23/201429.6930.0229.3729.9726,443
5/22/201429.1229.7929.1229.6625,000
5/21/201428.8429.1128.4329.0141,786
5/20/201429.2029.2028.5128.9055,692
5/19/201429.3229.6129.0429.3619,535
5/16/201429.4529.7028.9329.4728,612
5/15/201429.9030.0129.1029.5248,733
5/14/201430.5230.8029.8229.9668,354
5/13/201431.0831.1430.4830.55111,120
5/12/201430.5531.2130.5031.1432,315
5/9/201429.9030.4629.8430.4029,853
5/8/201430.4530.9229.9330.0039,174
5/7/201430.3430.5530.2530.4531,623
5/6/201430.3930.8430.1530.3055,396
5/5/201430.5031.1030.2530.4843,521
5/2/201430.3430.9830.3130.7849,912
5/1/201430.6430.6430.0030.2159,232
4/30/201430.2530.8630.0030.6943,696
4/29/201430.7630.7630.0130.3560,649
4/28/201430.1230.6229.9230.5745,261
4/25/201431.4531.4529.7230.05156,901
4/24/201432.0032.0831.6631.8545,902
4/23/201431.7232.5931.6531.8254,475
4/22/201432.1732.4031.5431.7123,994
4/21/201431.7232.5031.6532.2019,790
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
Trading Center