Yahoo

Mail

Singapore markets open in 5 hours 14 minutes

Straits Times Index
3,101.93
+9.82(+0.32%)
S&P 500
4,538.43
-38.67(-0.84%)
Dow
34,580.08
-59.72(-0.17%)
Nasdaq
15,085.47
-295.83(-1.92%)
BTC-USD
48,878.34
-546.88(-1.11%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

COVID

We have to live with Covid. Here’s how we get our lives back

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	10.85	11.09	10.31	10.31	10.31	31,500
02 Dec 2021	10.34	11.24	10.34	10.63	10.63	37,300
01 Dec 2021	10.75	10.97	10.20	10.49	10.49	42,700
30 Nov 2021	11.12	11.12	10.65	10.66	10.66	24,900
29 Nov 2021	11.58	11.58	11.21	11.28	11.28	39,400
26 Nov 2021	10.84	11.59	10.75	11.36	11.36	24,600
24 Nov 2021	11.16	11.27	10.88	11.19	11.19	15,400
23 Nov 2021	11.38	11.42	11.02	11.22	11.22	31,000
22 Nov 2021	10.90	11.28	10.90	11.11	11.11	21,000
19 Nov 2021	11.09	11.34	10.76	10.88	10.88	51,800
18 Nov 2021	10.88	11.56	10.67	11.41	11.41	43,200
17 Nov 2021	11.62	11.69	10.75	10.84	10.84	69,600
16 Nov 2021	11.72	11.96	11.50	11.67	11.67	65,200
15 Nov 2021	11.83	11.97	11.74	11.80	11.80	35,300
12 Nov 2021	12.50	12.60	11.79	11.83	11.83	56,600
11 Nov 2021	12.61	12.74	12.39	12.51	12.51	37,100
10 Nov 2021	12.30	12.44	12.07	12.34	12.34	32,900
09 Nov 2021	12.63	12.76	12.24	12.47	12.47	28,300
08 Nov 2021	12.50	12.64	12.18	12.64	12.64	50,200
05 Nov 2021	11.83	12.50	11.65	12.44	12.44	29,000
04 Nov 2021	11.79	11.98	11.63	11.74	11.74	44,100
03 Nov 2021	11.68	11.99	11.68	11.79	11.79	17,300
02 Nov 2021	11.56	11.83	11.56	11.68	11.68	35,300
01 Nov 2021	11.42	11.71	11.31	11.50	11.50	32,800
29 Oct 2021	11.54	11.62	11.36	11.37	11.37	29,400
28 Oct 2021	11.45	11.57	11.33	11.40	11.40	21,600
27 Oct 2021	11.59	11.65	11.43	11.45	11.45	30,700
26 Oct 2021	11.84	11.97	11.59	11.73	11.73	33,100
25 Oct 2021	11.36	12.10	11.36	11.75	11.75	94,200
22 Oct 2021	11.96	11.96	11.11	11.31	11.31	122,900
21 Oct 2021	12.48	12.66	11.96	11.98	11.98	45,400
20 Oct 2021	12.80	12.80	12.38	12.51	12.51	72,500
19 Oct 2021	12.86	12.90	12.73	12.82	12.82	73,500
18 Oct 2021	12.64	12.90	12.57	12.69	12.69	48,900
15 Oct 2021	12.60	12.94	12.48	12.55	12.55	35,300
14 Oct 2021	11.95	12.64	11.95	12.41	12.41	56,900
13 Oct 2021	12.86	12.92	11.87	11.89	11.89	54,600
12 Oct 2021	12.84	12.97	12.62	12.79	12.79	46,100
11 Oct 2021	12.42	12.78	12.42	12.54	12.54	68,900
08 Oct 2021	11.90	12.65	11.90	12.28	12.28	72,300
07 Oct 2021	11.95	12.00	11.46	11.87	11.87	59,700
06 Oct 2021	12.26	12.93	11.69	12.01	12.01	161,500
05 Oct 2021	11.70	12.24	11.56	12.15	12.15	123,500
04 Oct 2021	11.26	11.58	10.98	11.49	11.49	126,000
01 Oct 2021	10.50	10.75	10.43	10.59	10.59	21,000
30 Sep 2021	10.09	10.43	10.00	10.38	10.38	31,600
29 Sep 2021	9.95	10.37	9.92	10.00	10.00	19,600
28 Sep 2021	10.75	10.75	9.90	9.97	9.97	79,800
27 Sep 2021	9.36	10.10	9.36	10.01	10.01	56,600
24 Sep 2021	9.39	9.54	9.33	9.33	9.33	31,200
23 Sep 2021	9.50	9.88	9.45	9.58	9.58	30,000
22 Sep 2021	9.72	9.83	9.50	9.56	9.56	33,300
21 Sep 2021	9.68	9.95	9.38	9.50	9.50	24,500
20 Sep 2021	9.41	9.70	9.41	9.62	9.62	24,100
17 Sep 2021	9.70	9.75	9.45	9.57	9.57	113,600
16 Sep 2021	9.76	9.91	9.62	9.88	9.88	26,700
15 Sep 2021	10.05	10.17	9.67	9.75	9.75	25,800
14 Sep 2021	10.00	10.07	9.92	9.98	9.98	56,800
13 Sep 2021	10.10	10.35	9.85	10.02	10.02	49,200
10 Sep 2021	9.72	10.35	9.46	9.97	9.97	87,800
09 Sep 2021	9.44	9.63	9.44	9.55	9.55	6,800
08 Sep 2021	9.55	9.65	9.46	9.56	9.56	22,200
07 Sep 2021	9.41	9.53	9.35	9.36	9.36	23,300
03 Sep 2021	9.68	9.70	9.48	9.50	9.50	21,700
02 Sep 2021	9.69	9.78	9.55	9.61	9.61	77,900
01 Sep 2021	9.80	9.81	9.50	9.67	9.67	25,100
31 Aug 2021	9.70	9.87	9.65	9.65	9.65	25,600
30 Aug 2021	9.68	9.86	9.60	9.62	9.62	20,000
27 Aug 2021	9.46	9.84	9.36	9.54	9.54	14,600
26 Aug 2021	9.30	9.49	9.19	9.26	9.26	51,600
25 Aug 2021	9.66	9.76	9.30	9.30	9.30	24,200
24 Aug 2021	9.56	9.87	9.53	9.55	9.55	26,800
23 Aug 2021	9.58	9.62	9.47	9.55	9.55	23,200
20 Aug 2021	9.35	9.59	9.32	9.54	9.54	18,800
19 Aug 2021	9.75	9.87	9.50	9.55	9.55	36,800
18 Aug 2021	9.90	10.11	9.75	9.80	9.80	12,400
17 Aug 2021	9.91	10.01	9.87	9.95	9.95	14,400
16 Aug 2021	10.05	10.24	9.98	10.01	10.01	17,900
13 Aug 2021	10.03	10.21	10.03	10.18	10.18	9,800
12 Aug 2021	9.70	10.38	9.70	10.13	10.13	28,500
11 Aug 2021	10.08	10.66	10.08	10.56	10.56	21,700
10 Aug 2021	10.00	10.20	10.00	10.16	10.16	25,700
09 Aug 2021	10.42	10.42	9.93	9.97	9.97	14,500
06 Aug 2021	10.52	10.61	10.39	10.41	10.41	14,600
05 Aug 2021	9.86	10.60	9.84	10.56	10.56	26,900
04 Aug 2021	10.00	10.00	9.41	9.68	9.68	44,100
03 Aug 2021	9.62	10.30	9.62	10.20	10.20	15,500
02 Aug 2021	9.78	9.98	9.60	9.62	9.62	15,000
30 Jul 2021	9.64	10.19	9.64	10.00	10.00	34,400
29 Jul 2021	9.61	10.03	9.57	9.86	9.86	19,100
28 Jul 2021	9.22	9.69	9.13	9.64	9.64	12,500
27 Jul 2021	9.33	9.33	9.09	9.22	9.22	24,900
26 Jul 2021	9.44	9.58	9.25	9.25	9.25	8,900
23 Jul 2021	9.50	9.71	9.17	9.61	9.61	14,000
22 Jul 2021	9.50	9.52	9.30	9.34	9.34	8,600
21 Jul 2021	9.37	9.74	9.36	9.43	9.43	7,900
20 Jul 2021	9.28	9.55	9.07	9.18	9.18	30,800
19 Jul 2021	9.14	9.36	8.91	9.02	9.02	25,300
16 Jul 2021	9.88	9.88	9.31	9.31	9.31	37,800
15 Jul 2021	10.04	10.04	9.80	9.90	9.90	19,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

S&P 5004,538.43-38.67(-0.84%)

Dow34,580.08-59.72(-0.17%)

Nasdaq15,085.47-295.83(-1.92%)

BTC-USD48,878.34-546.88(-1.11%)

CMC Crypto 2001,367.14-74.62(-5.18%)

We have to live with Covid. Here’s how we get our lives back

Natural Gas Services Group, Inc. (NGS)

Straits Times Index
3,101.93
+9.82(+0.32%)

S&P 500
4,538.43
-38.67(-0.84%)

Dow
34,580.08
-59.72(-0.17%)

Nasdaq
15,085.47
-295.83(-1.92%)

BTC-USD
48,878.34
-546.88(-1.11%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)