$24.66 -0.83 (%) Natural Gas Services Group Inc - NYSE

Apr. 17, 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
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
2/10/201520.2120.2119.0019.1957,871
2/9/201520.2120.4319.9620.0464,416
2/6/201520.6520.8019.8220.1956,600
2/5/201520.9621.1620.3520.6674,450
2/4/201521.0521.2220.6820.7851,088
2/3/201520.8621.6620.8221.2756,347
2/2/201520.2020.7820.2020.6243,942
1/30/201519.8820.6419.8120.1999,526
1/29/201520.0020.3719.5520.3330,312
1/28/201521.4421.5919.9820.1142,486
1/27/201521.6522.1321.5621.6629,460
1/26/201521.9222.2721.7722.0131,408
1/23/201521.5722.1121.2222.0031,722
1/22/201521.2721.6320.8421.5629,628
1/21/201520.6021.3820.6021.1339,375
1/20/201520.4220.8619.7120.6236,213
1/16/201519.3520.6319.3520.6239,677
1/15/201520.3920.4319.4519.4935,368
1/14/201519.5620.4019.5520.2331,075
1/13/201519.6820.2019.4719.7948,401
1/12/201520.2120.2119.0219.7037,508
1/9/201520.8020.8619.8820.2856,966
1/8/201521.2321.6220.7220.8651,545
1/7/201521.3221.3720.4921.0734,683
1/6/201522.2122.4821.0021.1750,916
1/5/201522.8722.8722.0222.2643,266
1/2/201522.9923.3722.7122.9931,031
12/31/201423.0423.5322.5023.0470,041
12/30/201423.0223.2623.0123.1226,008
12/29/201422.6323.3022.6323.2534,510
12/26/201422.2522.7822.2222.5626,272
12/24/201422.0322.3621.5922.2626,643
12/23/201422.2922.6222.0522.2229,495
12/22/201421.8122.3421.4822.0630,863
12/19/201422.0622.5021.9122.11156,839
12/18/201421.9322.2521.6222.0688,428
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center