Yahoo

Mail

Singapore markets close in 33 minutes

Straits Times Index
3,196.02
-29.33(-0.91%)
Nikkei
26,402.84
-508.36(-1.89%)
Hang Seng
20,120.68
-523.60(-2.54%)
FTSE 100
7,292.48
-145.61(-1.96%)
BTC-USD
29,166.47
-612.66(-2.06%)
CMC Crypto 200
649.61
-21.07(-3.14%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Natural Gas Services Group, Inc. (NGS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.85

+0.33

(+2.64%)

At close: 04:00PM EDT

12.85

-0.05

(-0.39%)

After hours:

04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	12.70	12.98	12.49	12.85	12.85	97,600
17 May 2022	12.78	13.00	12.23	12.52	12.52	71,000
16 May 2022	12.00	12.20	12.00	12.10	12.10	19,500
13 May 2022	11.31	12.18	11.31	11.93	11.93	20,500
12 May 2022	11.95	12.25	11.78	11.91	11.91	27,500
11 May 2022	12.21	12.43	11.99	12.10	12.10	55,900
10 May 2022	12.05	12.36	11.69	11.83	11.83	19,100
09 May 2022	12.23	12.31	11.79	11.92	11.92	20,800
06 May 2022	12.56	12.74	12.28	12.30	12.30	32,000
05 May 2022	12.17	12.61	12.17	12.50	12.50	24,600
04 May 2022	12.39	12.39	12.09	12.10	12.10	18,200
03 May 2022	12.49	12.66	12.19	12.21	12.21	29,600
02 May 2022	12.22	12.65	11.75	12.35	12.35	17,800
29 Apr 2022	12.40	12.51	12.11	12.28	12.28	22,800
28 Apr 2022	12.05	12.42	11.82	12.32	12.32	17,600
27 Apr 2022	11.86	12.32	11.81	12.12	12.12	30,600
26 Apr 2022	12.40	12.40	11.87	11.87	11.87	18,500
25 Apr 2022	12.86	12.98	11.87	11.98	11.98	34,900
22 Apr 2022	13.37	13.40	13.00	13.04	13.04	49,800
21 Apr 2022	13.11	13.39	13.05	13.36	13.36	75,700
20 Apr 2022	13.07	13.23	12.89	13.23	13.23	25,800
19 Apr 2022	13.94	14.06	12.94	13.08	13.08	82,000
18 Apr 2022	13.82	14.23	13.65	13.94	13.94	78,900
14 Apr 2022	12.90	13.54	12.90	13.54	13.54	79,500
13 Apr 2022	12.58	12.90	12.35	12.89	12.89	42,900
12 Apr 2022	11.84	12.53	11.84	12.21	12.21	65,600
11 Apr 2022	11.80	11.98	11.62	11.85	11.85	16,800
08 Apr 2022	11.36	12.00	11.34	11.85	11.85	31,600
07 Apr 2022	11.42	11.73	11.25	11.33	11.33	60,000
06 Apr 2022	11.54	11.62	11.25	11.37	11.37	18,600
05 Apr 2022	11.69	11.94	11.49	11.62	11.62	12,400
04 Apr 2022	11.89	12.00	11.70	11.70	11.70	27,800
01 Apr 2022	11.97	12.00	11.70	11.80	11.80	38,400
31 Mar 2022	11.80	12.00	11.75	11.91	11.91	32,000
30 Mar 2022	11.61	11.95	11.60	11.67	11.67	10,500
29 Mar 2022	11.87	12.18	11.70	11.86	11.86	31,300
28 Mar 2022	12.72	12.88	11.95	11.95	11.95	40,000
25 Mar 2022	12.08	12.91	11.98	12.68	12.68	54,600
24 Mar 2022	11.59	11.96	11.59	11.89	11.89	12,200
23 Mar 2022	11.56	11.74	11.30	11.67	11.67	25,200
22 Mar 2022	11.21	12.00	11.13	11.39	11.39	27,400
21 Mar 2022	11.25	11.63	11.09	11.38	11.38	69,400
18 Mar 2022	10.85	11.39	10.68	11.14	11.14	40,000
17 Mar 2022	11.49	11.49	10.85	10.85	10.85	80,700
16 Mar 2022	11.91	12.24	11.62	11.73	11.73	14,600
15 Mar 2022	11.80	11.84	11.53	11.71	11.71	20,700
14 Mar 2022	12.38	12.50	11.80	11.82	11.82	52,400
11 Mar 2022	12.96	13.29	12.50	12.55	12.55	36,000
10 Mar 2022	12.60	12.98	12.60	12.91	12.91	48,400
09 Mar 2022	12.58	12.78	12.56	12.68	12.68	43,700
08 Mar 2022	12.64	13.13	12.64	12.80	12.80	65,200
07 Mar 2022	12.56	13.09	12.47	12.64	12.64	68,900
04 Mar 2022	12.61	12.88	12.59	12.59	12.59	24,900
03 Mar 2022	13.48	13.61	12.64	12.73	12.73	101,400
02 Mar 2022	13.50	14.04	13.32	13.80	13.80	151,000
01 Mar 2022	12.77	13.38	12.60	13.29	13.29	88,700
28 Feb 2022	12.61	12.70	12.39	12.58	12.58	36,600
25 Feb 2022	12.21	12.60	12.12	12.34	12.34	46,500
24 Feb 2022	12.43	12.50	11.95	12.05	12.05	59,800
23 Feb 2022	11.80	12.10	11.64	11.95	11.95	37,600
22 Feb 2022	11.97	11.97	11.64	11.64	11.64	18,200
18 Feb 2022	11.84	11.95	11.62	11.70	11.70	15,300
17 Feb 2022	11.74	12.00	11.69	11.74	11.74	38,900
16 Feb 2022	11.87	11.98	11.58	11.74	11.74	15,800
15 Feb 2022	11.40	11.99	11.35	11.69	11.69	12,200
14 Feb 2022	11.44	11.63	11.20	11.36	11.36	17,400
11 Feb 2022	11.46	11.69	11.37	11.52	11.52	24,800
10 Feb 2022	11.32	11.56	11.06	11.36	11.36	14,100
09 Feb 2022	11.47	11.55	11.03	11.21	11.21	15,000
08 Feb 2022	11.66	11.66	11.20	11.55	11.55	13,100
07 Feb 2022	11.36	11.66	11.18	11.66	11.66	23,000
04 Feb 2022	11.03	11.50	10.82	11.31	11.31	26,900
03 Feb 2022	11.24	11.32	10.90	11.14	11.14	48,600
02 Feb 2022	10.69	11.44	10.69	11.22	11.22	29,000
01 Feb 2022	10.74	11.11	10.53	10.90	10.90	24,600
31 Jan 2022	10.79	10.90	10.42	10.77	10.77	16,900
28 Jan 2022	10.53	10.87	10.53	10.68	10.68	24,400
27 Jan 2022	11.32	11.35	10.36	10.37	10.37	56,100
26 Jan 2022	10.89	11.44	10.88	10.94	10.94	26,700
25 Jan 2022	10.17	10.75	10.11	10.52	10.52	15,600
24 Jan 2022	10.10	10.40	9.84	10.18	10.18	22,700
21 Jan 2022	10.50	10.79	10.13	10.26	10.26	14,800
20 Jan 2022	10.80	11.17	10.70	10.79	10.79	28,800
19 Jan 2022	10.83	10.83	10.56	10.69	10.69	15,700
18 Jan 2022	11.24	11.25	10.64	10.64	10.64	18,000
14 Jan 2022	11.19	11.50	10.84	11.39	11.39	20,800
13 Jan 2022	11.39	11.50	11.26	11.43	11.43	7,500
12 Jan 2022	11.49	11.67	10.91	11.41	11.41	32,700
11 Jan 2022	10.60	11.48	10.60	11.38	11.38	44,400
10 Jan 2022	10.82	10.89	10.60	10.79	10.79	31,700
07 Jan 2022	10.64	10.91	10.64	10.81	10.81	23,900
06 Jan 2022	10.89	10.89	10.60	10.61	10.61	7,300
05 Jan 2022	10.72	10.99	10.31	10.71	10.71	14,700
04 Jan 2022	10.42	10.86	10.27	10.55	10.55	22,000
03 Jan 2022	10.48	10.55	10.20	10.45	10.45	5,500
31 Dec 2021	10.32	10.54	10.13	10.47	10.47	13,200
30 Dec 2021	10.61	10.76	10.28	10.30	10.30	15,100
29 Dec 2021	10.38	10.71	10.35	10.58	10.58	25,700
28 Dec 2021	10.36	10.74	10.27	10.27	10.27	23,200
27 Dec 2021	10.46	10.62	10.20	10.21	10.21	11,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,196.02-29.33(-0.91%)

Nikkei26,402.84-508.36(-1.89%)

Hang Seng20,120.68-523.60(-2.54%)

FTSE 1007,292.48-145.61(-1.96%)

BTC-USD29,166.47-612.66(-2.06%)

CMC Crypto 200649.61-21.07(-3.14%)

Singapore wants to keep borders open even If variant emerges

Natural Gas Services Group, Inc. (NGS)

Straits Times Index
3,196.02
-29.33(-0.91%)

Nikkei
26,402.84
-508.36(-1.89%)

Hang Seng
20,120.68
-523.60(-2.54%)

FTSE 100
7,292.48
-145.61(-1.96%)

BTC-USD
29,166.47
-612.66(-2.06%)

CMC Crypto 200
649.61
-21.07(-3.14%)