$23.68 -0.64 (%) Natural Gas Services Group Inc - NYSE

Oct. 22, 2014 | 12:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGS historical data

Date Open High Low Close Volume
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
7/28/201431.5332.2231.5132.0735,419
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center