Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,839.50 -37.55 (-0.48%) Bitcoin USD
64,816.28 +3,250.49 (+5.28%) CMC Crypto 200
1,337.65 +25.03 (+1.95%)
Natural Gas Services Group, Inc. (NGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 23.35 | 23.90 | 22.65 | 23.38 | 23.38 | 131,600 |
| 17 Apr 2024 | 23.33 | 23.75 | 22.69 | 23.18 | 23.18 | 78,800 |
| 16 Apr 2024 | 24.01 | 24.10 | 22.52 | 23.42 | 23.42 | 144,200 |
| 15 Apr 2024 | 23.73 | 24.24 | 23.33 | 23.96 | 23.96 | 119,300 |
| 12 Apr 2024 | 23.57 | 23.78 | 23.32 | 23.52 | 23.52 | 86,200 |
| 11 Apr 2024 | 22.79 | 23.51 | 22.79 | 23.39 | 23.39 | 58,200 |
| 10 Apr 2024 | 22.87 | 23.21 | 22.22 | 22.86 | 22.86 | 77,600 |
| 09 Apr 2024 | 23.34 | 23.42 | 22.71 | 23.12 | 23.12 | 96,300 |
| 08 Apr 2024 | 23.64 | 23.81 | 23.06 | 23.46 | 23.46 | 131,200 |
| 05 Apr 2024 | 23.99 | 24.39 | 23.01 | 23.62 | 23.62 | 127,900 |
| 04 Apr 2024 | 23.25 | 24.07 | 23.00 | 23.55 | 23.55 | 142,700 |
| 03 Apr 2024 | 23.00 | 23.97 | 22.57 | 23.14 | 23.14 | 257,800 |
| 02 Apr 2024 | 20.50 | 22.84 | 20.49 | 22.77 | 22.77 | 231,400 |
| 01 Apr 2024 | 19.62 | 20.36 | 19.34 | 20.25 | 20.25 | 183,000 |
| 28 Mar 2024 | 19.81 | 19.92 | 19.18 | 19.43 | 19.43 | 52,900 |
| 27 Mar 2024 | 19.68 | 20.15 | 19.23 | 19.76 | 19.76 | 55,200 |
| 26 Mar 2024 | 19.46 | 19.71 | 19.00 | 19.68 | 19.68 | 91,600 |
| 25 Mar 2024 | 18.68 | 19.64 | 18.25 | 19.35 | 19.35 | 109,500 |
| 22 Mar 2024 | 18.40 | 18.72 | 18.25 | 18.59 | 18.59 | 39,400 |
| 21 Mar 2024 | 18.39 | 18.39 | 17.92 | 18.32 | 18.32 | 37,000 |
| 20 Mar 2024 | 17.76 | 18.17 | 17.46 | 18.17 | 18.17 | 54,600 |
| 19 Mar 2024 | 16.87 | 17.81 | 16.87 | 17.77 | 17.77 | 45,500 |
| 18 Mar 2024 | 17.60 | 17.67 | 16.93 | 16.93 | 16.93 | 47,600 |
| 15 Mar 2024 | 17.91 | 18.16 | 17.45 | 17.59 | 17.59 | 89,500 |
| 14 Mar 2024 | 17.82 | 17.98 | 17.59 | 17.74 | 17.74 | 38,300 |
| 13 Mar 2024 | 17.68 | 18.03 | 17.49 | 17.80 | 17.80 | 39,200 |
| 12 Mar 2024 | 17.05 | 17.59 | 17.05 | 17.36 | 17.36 | 42,200 |
| 11 Mar 2024 | 17.25 | 17.58 | 16.89 | 17.25 | 17.25 | 42,700 |
| 08 Mar 2024 | 17.67 | 17.93 | 17.16 | 17.43 | 17.43 | 39,800 |
| 07 Mar 2024 | 17.78 | 17.96 | 17.61 | 17.68 | 17.68 | 40,600 |
| 06 Mar 2024 | 17.87 | 18.36 | 17.72 | 17.78 | 17.78 | 76,400 |
| 05 Mar 2024 | 17.77 | 17.99 | 17.55 | 17.73 | 17.73 | 47,800 |
| 04 Mar 2024 | 17.32 | 18.00 | 17.29 | 17.71 | 17.71 | 69,000 |
| 01 Mar 2024 | 16.70 | 17.47 | 16.70 | 17.21 | 17.21 | 38,200 |
| 29 Feb 2024 | 16.47 | 16.90 | 16.42 | 16.73 | 16.73 | 27,600 |
| 28 Feb 2024 | 16.40 | 16.87 | 16.32 | 16.39 | 16.39 | 43,200 |
| 27 Feb 2024 | 16.10 | 16.61 | 15.88 | 16.55 | 16.55 | 34,800 |
| 26 Feb 2024 | 15.74 | 16.29 | 15.59 | 16.00 | 16.00 | 38,000 |
| 23 Feb 2024 | 15.37 | 15.94 | 15.31 | 15.94 | 15.94 | 25,800 |
| 22 Feb 2024 | 16.00 | 16.00 | 15.14 | 15.58 | 15.58 | 43,100 |
| 21 Feb 2024 | 15.47 | 16.41 | 15.37 | 16.05 | 16.05 | 39,900 |
| 20 Feb 2024 | 15.27 | 15.89 | 15.20 | 15.60 | 15.60 | 48,700 |
| 16 Feb 2024 | 15.22 | 15.58 | 15.02 | 15.45 | 15.45 | 36,100 |
| 15 Feb 2024 | 14.69 | 15.30 | 14.69 | 15.26 | 15.26 | 20,000 |
| 14 Feb 2024 | 14.63 | 14.79 | 14.38 | 14.79 | 14.79 | 31,900 |
| 13 Feb 2024 | 15.78 | 15.78 | 14.42 | 14.73 | 14.73 | 50,100 |
| 12 Feb 2024 | 14.78 | 15.42 | 14.78 | 15.24 | 15.24 | 35,800 |
| 09 Feb 2024 | 14.88 | 14.99 | 14.54 | 14.85 | 14.85 | 31,800 |
| 08 Feb 2024 | 14.33 | 15.00 | 14.32 | 14.90 | 14.90 | 20,600 |
| 07 Feb 2024 | 14.31 | 14.54 | 14.09 | 14.30 | 14.30 | 21,000 |
| 06 Feb 2024 | 14.59 | 14.78 | 14.30 | 14.51 | 14.51 | 29,400 |
| 05 Feb 2024 | 14.50 | 14.54 | 14.39 | 14.43 | 14.43 | 27,500 |
| 02 Feb 2024 | 14.67 | 14.81 | 14.26 | 14.68 | 14.68 | 33,600 |
| 01 Feb 2024 | 14.65 | 14.93 | 14.27 | 14.85 | 14.85 | 43,700 |
| 31 Jan 2024 | 15.12 | 15.12 | 14.51 | 14.62 | 14.62 | 49,600 |
| 30 Jan 2024 | 15.19 | 15.47 | 15.03 | 15.14 | 15.14 | 16,700 |
| 29 Jan 2024 | 15.60 | 15.60 | 15.17 | 15.40 | 15.40 | 18,100 |
| 26 Jan 2024 | 15.47 | 15.53 | 14.92 | 15.53 | 15.53 | 25,400 |
| 25 Jan 2024 | 15.24 | 15.58 | 14.80 | 15.58 | 15.58 | 23,400 |
| 24 Jan 2024 | 14.87 | 15.02 | 14.61 | 15.02 | 15.02 | 20,600 |
| 23 Jan 2024 | 15.05 | 15.36 | 14.89 | 14.90 | 14.90 | 37,800 |
| 22 Jan 2024 | 14.87 | 15.34 | 14.62 | 15.18 | 15.18 | 39,100 |
| 19 Jan 2024 | 14.40 | 14.86 | 14.37 | 14.76 | 14.76 | 42,200 |
| 18 Jan 2024 | 13.78 | 14.26 | 13.78 | 14.24 | 14.24 | 30,600 |
| 17 Jan 2024 | 13.82 | 13.99 | 13.70 | 13.88 | 13.88 | 38,800 |
| 16 Jan 2024 | 14.10 | 14.27 | 13.74 | 14.06 | 14.06 | 51,600 |
| 12 Jan 2024 | 14.36 | 14.57 | 13.92 | 14.05 | 14.05 | 81,800 |
| 11 Jan 2024 | 14.73 | 14.73 | 14.16 | 14.29 | 14.29 | 57,700 |
| 10 Jan 2024 | 15.15 | 15.17 | 14.56 | 14.67 | 14.67 | 30,500 |
| 09 Jan 2024 | 15.57 | 15.57 | 14.97 | 15.15 | 15.15 | 44,900 |
| 08 Jan 2024 | 15.79 | 15.79 | 15.31 | 15.49 | 15.49 | 49,900 |
| 05 Jan 2024 | 15.66 | 16.13 | 15.20 | 15.93 | 15.93 | 67,200 |
| 04 Jan 2024 | 15.42 | 15.71 | 15.02 | 15.42 | 15.42 | 55,300 |
| 03 Jan 2024 | 15.63 | 15.63 | 15.01 | 15.22 | 15.22 | 58,700 |
| 02 Jan 2024 | 16.08 | 16.08 | 15.28 | 15.66 | 15.66 | 62,800 |
| 29 Dec 2023 | 16.13 | 16.44 | 15.75 | 16.08 | 16.08 | 66,100 |
| 28 Dec 2023 | 15.79 | 16.18 | 15.54 | 15.95 | 15.95 | 62,100 |
| 27 Dec 2023 | 14.77 | 15.92 | 14.55 | 15.80 | 15.80 | 90,500 |
| 26 Dec 2023 | 14.52 | 14.80 | 14.33 | 14.77 | 14.77 | 45,700 |
| 22 Dec 2023 | 14.61 | 14.84 | 14.34 | 14.58 | 14.58 | 35,500 |
| 21 Dec 2023 | 14.03 | 14.76 | 14.03 | 14.62 | 14.62 | 27,300 |
| 20 Dec 2023 | 14.93 | 14.93 | 14.01 | 14.03 | 14.03 | 100,100 |
| 19 Dec 2023 | 14.00 | 14.51 | 13.65 | 14.10 | 14.10 | 87,500 |
| 18 Dec 2023 | 12.89 | 14.10 | 12.76 | 13.81 | 13.81 | 71,900 |
| 15 Dec 2023 | 12.97 | 13.51 | 12.75 | 12.89 | 12.89 | 93,500 |
| 14 Dec 2023 | 13.33 | 13.70 | 12.95 | 12.98 | 12.98 | 113,200 |
| 13 Dec 2023 | 12.83 | 13.63 | 12.83 | 13.44 | 13.44 | 61,600 |
| 12 Dec 2023 | 13.20 | 13.60 | 12.75 | 12.93 | 12.93 | 86,400 |
| 11 Dec 2023 | 13.44 | 13.97 | 13.10 | 13.43 | 13.43 | 56,400 |
| 08 Dec 2023 | 13.28 | 13.75 | 13.12 | 13.69 | 13.69 | 48,700 |
| 07 Dec 2023 | 13.96 | 13.96 | 13.23 | 13.28 | 13.28 | 68,500 |
| 06 Dec 2023 | 14.52 | 14.54 | 13.62 | 13.76 | 13.76 | 79,200 |
| 05 Dec 2023 | 15.38 | 15.38 | 14.59 | 14.59 | 14.59 | 37,400 |
| 04 Dec 2023 | 15.60 | 15.78 | 15.09 | 15.22 | 15.22 | 41,700 |
| 01 Dec 2023 | 15.30 | 15.73 | 15.13 | 15.53 | 15.53 | 32,600 |
| 30 Nov 2023 | 15.19 | 15.40 | 14.88 | 15.30 | 15.30 | 20,300 |
| 29 Nov 2023 | 15.43 | 15.65 | 14.99 | 15.40 | 15.40 | 17,300 |
| 28 Nov 2023 | 15.78 | 16.00 | 15.28 | 15.30 | 15.30 | 18,300 |
| 27 Nov 2023 | 15.99 | 16.22 | 15.35 | 15.77 | 15.77 | 46,600 |
| 24 Nov 2023 | 14.89 | 15.95 | 14.89 | 15.66 | 15.66 | 11,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.