Singapore markets close in 33 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202212.7012.9812.4912.8512.8597,600
17 May 202212.7813.0012.2312.5212.5271,000
16 May 202212.0012.2012.0012.1012.1019,500
13 May 202211.3112.1811.3111.9311.9320,500
12 May 202211.9512.2511.7811.9111.9127,500
11 May 202212.2112.4311.9912.1012.1055,900
10 May 202212.0512.3611.6911.8311.8319,100
09 May 202212.2312.3111.7911.9211.9220,800
06 May 202212.5612.7412.2812.3012.3032,000
05 May 202212.1712.6112.1712.5012.5024,600
04 May 202212.3912.3912.0912.1012.1018,200
03 May 202212.4912.6612.1912.2112.2129,600
02 May 202212.2212.6511.7512.3512.3517,800
29 Apr 202212.4012.5112.1112.2812.2822,800
28 Apr 202212.0512.4211.8212.3212.3217,600
27 Apr 202211.8612.3211.8112.1212.1230,600
26 Apr 202212.4012.4011.8711.8711.8718,500
25 Apr 202212.8612.9811.8711.9811.9834,900
22 Apr 202213.3713.4013.0013.0413.0449,800
21 Apr 202213.1113.3913.0513.3613.3675,700
20 Apr 202213.0713.2312.8913.2313.2325,800
19 Apr 202213.9414.0612.9413.0813.0882,000
18 Apr 202213.8214.2313.6513.9413.9478,900
14 Apr 202212.9013.5412.9013.5413.5479,500
13 Apr 202212.5812.9012.3512.8912.8942,900
12 Apr 202211.8412.5311.8412.2112.2165,600
11 Apr 202211.8011.9811.6211.8511.8516,800
08 Apr 202211.3612.0011.3411.8511.8531,600
07 Apr 202211.4211.7311.2511.3311.3360,000
06 Apr 202211.5411.6211.2511.3711.3718,600
05 Apr 202211.6911.9411.4911.6211.6212,400
04 Apr 202211.8912.0011.7011.7011.7027,800
01 Apr 202211.9712.0011.7011.8011.8038,400
31 Mar 202211.8012.0011.7511.9111.9132,000
30 Mar 202211.6111.9511.6011.6711.6710,500
29 Mar 202211.8712.1811.7011.8611.8631,300
28 Mar 202212.7212.8811.9511.9511.9540,000
25 Mar 202212.0812.9111.9812.6812.6854,600
24 Mar 202211.5911.9611.5911.8911.8912,200
23 Mar 202211.5611.7411.3011.6711.6725,200
22 Mar 202211.2112.0011.1311.3911.3927,400
21 Mar 202211.2511.6311.0911.3811.3869,400
18 Mar 202210.8511.3910.6811.1411.1440,000
17 Mar 202211.4911.4910.8510.8510.8580,700
16 Mar 202211.9112.2411.6211.7311.7314,600
15 Mar 202211.8011.8411.5311.7111.7120,700
14 Mar 202212.3812.5011.8011.8211.8252,400
11 Mar 202212.9613.2912.5012.5512.5536,000
10 Mar 202212.6012.9812.6012.9112.9148,400
09 Mar 202212.5812.7812.5612.6812.6843,700
08 Mar 202212.6413.1312.6412.8012.8065,200
07 Mar 202212.5613.0912.4712.6412.6468,900
04 Mar 202212.6112.8812.5912.5912.5924,900
03 Mar 202213.4813.6112.6412.7312.73101,400
02 Mar 202213.5014.0413.3213.8013.80151,000
01 Mar 202212.7713.3812.6013.2913.2988,700
28 Feb 202212.6112.7012.3912.5812.5836,600
25 Feb 202212.2112.6012.1212.3412.3446,500
24 Feb 202212.4312.5011.9512.0512.0559,800
23 Feb 202211.8012.1011.6411.9511.9537,600
22 Feb 202211.9711.9711.6411.6411.6418,200
18 Feb 202211.8411.9511.6211.7011.7015,300
17 Feb 202211.7412.0011.6911.7411.7438,900
16 Feb 202211.8711.9811.5811.7411.7415,800
15 Feb 202211.4011.9911.3511.6911.6912,200
14 Feb 202211.4411.6311.2011.3611.3617,400
11 Feb 202211.4611.6911.3711.5211.5224,800
10 Feb 202211.3211.5611.0611.3611.3614,100
09 Feb 202211.4711.5511.0311.2111.2115,000
08 Feb 202211.6611.6611.2011.5511.5513,100
07 Feb 202211.3611.6611.1811.6611.6623,000
04 Feb 202211.0311.5010.8211.3111.3126,900
03 Feb 202211.2411.3210.9011.1411.1448,600
02 Feb 202210.6911.4410.6911.2211.2229,000
01 Feb 202210.7411.1110.5310.9010.9024,600
31 Jan 202210.7910.9010.4210.7710.7716,900
28 Jan 202210.5310.8710.5310.6810.6824,400
27 Jan 202211.3211.3510.3610.3710.3756,100
26 Jan 202210.8911.4410.8810.9410.9426,700
25 Jan 202210.1710.7510.1110.5210.5215,600
24 Jan 202210.1010.409.8410.1810.1822,700
21 Jan 202210.5010.7910.1310.2610.2614,800
20 Jan 202210.8011.1710.7010.7910.7928,800
19 Jan 202210.8310.8310.5610.6910.6915,700
18 Jan 202211.2411.2510.6410.6410.6418,000
14 Jan 202211.1911.5010.8411.3911.3920,800
13 Jan 202211.3911.5011.2611.4311.437,500
12 Jan 202211.4911.6710.9111.4111.4132,700
11 Jan 202210.6011.4810.6011.3811.3844,400
10 Jan 202210.8210.8910.6010.7910.7931,700
07 Jan 202210.6410.9110.6410.8110.8123,900
06 Jan 202210.8910.8910.6010.6110.617,300
05 Jan 202210.7210.9910.3110.7110.7114,700
04 Jan 202210.4210.8610.2710.5510.5522,000
03 Jan 202210.4810.5510.2010.4510.455,500
31 Dec 202110.3210.5410.1310.4710.4713,200
30 Dec 202110.6110.7610.2810.3010.3015,100
29 Dec 202110.3810.7110.3510.5810.5825,700
28 Dec 202110.3610.7410.2710.2710.2723,200
27 Dec 202110.4610.6210.2010.2110.2111,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...