$21.63 -0.28 (%) Natural Gas Services Group Inc - NYSE

Jul. 6, 2015 | 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
7/6/201521.7522.1321.4421.6325,480
7/2/201522.0922.3721.8321.9116,699
7/1/201522.8822.8821.7622.0049,468
6/30/201522.0322.8921.8622.8229,995
6/29/201521.7822.1121.7422.0236,202
6/26/201522.5522.5521.8722.0752,807
6/25/201522.5322.6921.8922.6129,922
6/24/201522.3922.9022.1322.3526,680
6/23/201522.0122.9021.5522.4240,700
6/22/201522.4622.6722.1922.2145,884
6/19/201523.9823.9822.2722.38110,118
6/18/201523.1924.0122.6823.9855,745
6/17/201523.1823.6122.7922.8944,138
6/16/201523.2023.3623.1723.2043,560
6/15/201523.0223.5022.4723.2055,362
6/12/201523.1323.2722.7622.9430,510
6/11/201523.9623.9622.9123.1321,112
6/10/201523.5724.2123.5723.8725,906
6/9/201523.7623.8223.1323.2117,448
6/8/201523.6623.9023.2723.5713,567
6/5/201522.8923.9622.8323.9229,458
6/4/201523.5223.5222.8722.9722,576
6/3/201523.2024.0022.9523.7026,037
6/2/201523.2523.9423.0123.1139,073
6/1/201524.2024.2022.9823.2164,460
5/29/201524.1024.9623.9224.1597,646
5/28/201523.5424.6223.3224.2037,159
5/27/201522.6023.6022.3823.5482,299
5/26/201521.8721.8821.0421.7835,732
5/22/201522.0522.5521.7322.0229,710
5/21/201522.9623.1821.8622.0481,035
5/20/201522.3723.0122.2722.8631,155
5/19/201522.5422.6022.0422.3542,301
5/18/201522.7522.9022.1622.6732,974
5/15/201522.9422.9422.0822.8929,188
5/14/201523.6723.9722.8922.9627,712
5/13/201523.9724.0423.4723.6017,937
5/12/201524.0324.6723.4423.8830,131
5/11/201524.2024.4523.8824.07130,704
5/8/201523.3924.2023.3024.0060,408
5/7/201523.4123.6722.1623.3045,271
5/6/201524.3725.0024.0224.2675,380
5/5/201524.0724.7423.8124.1066,697
5/4/201524.6824.9424.1824.2336,842
5/1/201525.2725.6524.7024.7880,684
4/30/201525.5226.1025.2125.3564,359
4/29/201525.3825.9024.8525.5770,998
4/28/201525.0025.5525.0025.4762,893
4/27/201524.8025.4824.6725.0774,723
4/24/201524.5324.8324.2024.5976,871
4/23/201524.4624.9824.4624.6536,467
4/22/201524.0024.5423.4324.5160,547
4/21/201524.6624.7023.6624.0066,296
4/20/201524.6625.3624.5024.5190,538
4/17/201525.3425.3424.2424.6671,391
4/16/201524.8625.5124.5025.4985,603
4/15/201523.9925.4323.8125.1677,461
4/14/201522.8723.9422.8223.6437,759
4/13/201522.7222.9322.4922.9033,529
4/10/201522.5222.7522.2822.5532,370
4/9/201521.8422.3421.8322.3222,228
4/8/201521.2721.8521.2721.6722,786
4/7/201521.0821.9020.9921.2061,239
4/6/201520.4021.1820.4021.0421,479
4/2/201520.1620.7220.0320.6124,328
4/1/201519.3920.1119.3020.0944,114
3/31/201518.9319.4018.8219.2228,344
3/30/201519.0819.2118.9118.9431,758
3/27/201519.2719.2718.9119.0425,465
3/26/201519.8120.1219.4419.4917,468
3/25/201519.9320.1919.5619.6021,582
3/24/201519.4620.1719.4619.9630,753
3/23/201519.6420.3619.4419.5337,820
3/20/201519.0619.9619.0619.7099,238
3/19/201518.1518.8918.0118.7517,950
3/18/201518.3718.4918.1518.2157,254
3/17/201518.3618.7118.3618.5543,802
3/16/201518.9718.9718.3218.6120,526
3/13/201519.5619.5618.0218.9538,938
3/12/201519.0019.7518.7019.7542,602
3/11/201518.0018.6518.0018.5022,603
3/10/201518.2518.4817.8817.9726,754
3/9/201518.1818.7218.1518.4834,800
3/6/201518.7619.0818.3118.3529,449
3/5/201519.1419.1418.7819.0413,486
3/4/201519.1119.2318.7719.1433,769
3/3/201519.3219.4419.0019.1617,194
3/2/201519.3319.4818.9119.3616,328
2/27/201519.1419.5519.0119.2844,483
2/26/201518.3319.2818.3219.2390,797
2/25/201518.8118.9918.2118.4172,774
2/24/201519.2019.6918.7318.9244,219
2/23/201519.4319.5218.8119.3916,727
2/20/201520.3020.3319.3219.5231,837
2/19/201519.6720.4719.6720.2519,843
2/18/201520.2020.4619.8419.9414,334
2/17/201519.9520.3119.6720.2724,141
2/13/201518.9819.9418.9819.9032,329
2/12/201518.5819.1018.4919.0752,374
2/11/201518.9618.9618.1518.3661,935
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!