Singapore markets open in 5 hours 14 minutes

Natural Gas Services Group, Inc. (NGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.31-0.32 (-3.01%)
At close: 04:00PM EST
10.31 -0.28 (-2.60%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202110.8511.0910.3110.3110.3131,500
02 Dec 202110.3411.2410.3410.6310.6337,300
01 Dec 202110.7510.9710.2010.4910.4942,700
30 Nov 202111.1211.1210.6510.6610.6624,900
29 Nov 202111.5811.5811.2111.2811.2839,400
26 Nov 202110.8411.5910.7511.3611.3624,600
24 Nov 202111.1611.2710.8811.1911.1915,400
23 Nov 202111.3811.4211.0211.2211.2231,000
22 Nov 202110.9011.2810.9011.1111.1121,000
19 Nov 202111.0911.3410.7610.8810.8851,800
18 Nov 202110.8811.5610.6711.4111.4143,200
17 Nov 202111.6211.6910.7510.8410.8469,600
16 Nov 202111.7211.9611.5011.6711.6765,200
15 Nov 202111.8311.9711.7411.8011.8035,300
12 Nov 202112.5012.6011.7911.8311.8356,600
11 Nov 202112.6112.7412.3912.5112.5137,100
10 Nov 202112.3012.4412.0712.3412.3432,900
09 Nov 202112.6312.7612.2412.4712.4728,300
08 Nov 202112.5012.6412.1812.6412.6450,200
05 Nov 202111.8312.5011.6512.4412.4429,000
04 Nov 202111.7911.9811.6311.7411.7444,100
03 Nov 202111.6811.9911.6811.7911.7917,300
02 Nov 202111.5611.8311.5611.6811.6835,300
01 Nov 202111.4211.7111.3111.5011.5032,800
29 Oct 202111.5411.6211.3611.3711.3729,400
28 Oct 202111.4511.5711.3311.4011.4021,600
27 Oct 202111.5911.6511.4311.4511.4530,700
26 Oct 202111.8411.9711.5911.7311.7333,100
25 Oct 202111.3612.1011.3611.7511.7594,200
22 Oct 202111.9611.9611.1111.3111.31122,900
21 Oct 202112.4812.6611.9611.9811.9845,400
20 Oct 202112.8012.8012.3812.5112.5172,500
19 Oct 202112.8612.9012.7312.8212.8273,500
18 Oct 202112.6412.9012.5712.6912.6948,900
15 Oct 202112.6012.9412.4812.5512.5535,300
14 Oct 202111.9512.6411.9512.4112.4156,900
13 Oct 202112.8612.9211.8711.8911.8954,600
12 Oct 202112.8412.9712.6212.7912.7946,100
11 Oct 202112.4212.7812.4212.5412.5468,900
08 Oct 202111.9012.6511.9012.2812.2872,300
07 Oct 202111.9512.0011.4611.8711.8759,700
06 Oct 202112.2612.9311.6912.0112.01161,500
05 Oct 202111.7012.2411.5612.1512.15123,500
04 Oct 202111.2611.5810.9811.4911.49126,000
01 Oct 202110.5010.7510.4310.5910.5921,000
30 Sep 202110.0910.4310.0010.3810.3831,600
29 Sep 20219.9510.379.9210.0010.0019,600
28 Sep 202110.7510.759.909.979.9779,800
27 Sep 20219.3610.109.3610.0110.0156,600
24 Sep 20219.399.549.339.339.3331,200
23 Sep 20219.509.889.459.589.5830,000
22 Sep 20219.729.839.509.569.5633,300
21 Sep 20219.689.959.389.509.5024,500
20 Sep 20219.419.709.419.629.6224,100
17 Sep 20219.709.759.459.579.57113,600
16 Sep 20219.769.919.629.889.8826,700
15 Sep 202110.0510.179.679.759.7525,800
14 Sep 202110.0010.079.929.989.9856,800
13 Sep 202110.1010.359.8510.0210.0249,200
10 Sep 20219.7210.359.469.979.9787,800
09 Sep 20219.449.639.449.559.556,800
08 Sep 20219.559.659.469.569.5622,200
07 Sep 20219.419.539.359.369.3623,300
03 Sep 20219.689.709.489.509.5021,700
02 Sep 20219.699.789.559.619.6177,900
01 Sep 20219.809.819.509.679.6725,100
31 Aug 20219.709.879.659.659.6525,600
30 Aug 20219.689.869.609.629.6220,000
27 Aug 20219.469.849.369.549.5414,600
26 Aug 20219.309.499.199.269.2651,600
25 Aug 20219.669.769.309.309.3024,200
24 Aug 20219.569.879.539.559.5526,800
23 Aug 20219.589.629.479.559.5523,200
20 Aug 20219.359.599.329.549.5418,800
19 Aug 20219.759.879.509.559.5536,800
18 Aug 20219.9010.119.759.809.8012,400
17 Aug 20219.9110.019.879.959.9514,400
16 Aug 202110.0510.249.9810.0110.0117,900
13 Aug 202110.0310.2110.0310.1810.189,800
12 Aug 20219.7010.389.7010.1310.1328,500
11 Aug 202110.0810.6610.0810.5610.5621,700
10 Aug 202110.0010.2010.0010.1610.1625,700
09 Aug 202110.4210.429.939.979.9714,500
06 Aug 202110.5210.6110.3910.4110.4114,600
05 Aug 20219.8610.609.8410.5610.5626,900
04 Aug 202110.0010.009.419.689.6844,100
03 Aug 20219.6210.309.6210.2010.2015,500
02 Aug 20219.789.989.609.629.6215,000
30 Jul 20219.6410.199.6410.0010.0034,400
29 Jul 20219.6110.039.579.869.8619,100
28 Jul 20219.229.699.139.649.6412,500
27 Jul 20219.339.339.099.229.2224,900
26 Jul 20219.449.589.259.259.258,900
23 Jul 20219.509.719.179.619.6114,000
22 Jul 20219.509.529.309.349.348,600
21 Jul 20219.379.749.369.439.437,900
20 Jul 20219.289.559.079.189.1830,800
19 Jul 20219.149.368.919.029.0225,300
16 Jul 20219.889.889.319.319.3137,800
15 Jul 202110.0410.049.809.909.9019,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...