$20.19 -0.14 (%) Natural Gas Services Group Inc - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center