Natural Gas Services Group, Inc. (NGS)

NYSE: NGS · Real-Time Price · USD

37.50

-1.50 (-3.85%)

At close: Mar 5, 2026, 4:00 PM EST

37.75

+0.25 (0.67%)

After-hours: Mar 5, 2026, 7:54 PM EST

NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.92	39.04	37.19	37.50	37.50	-3.85%	230,122
Mar 4, 2026	38.62	39.39	38.26	39.00	39.00	1.43%	73,865
Mar 3, 2026	38.64	38.98	37.38	38.45	38.45	-0.77%	93,233
Mar 2, 2026	38.50	39.18	38.11	38.75	38.75	1.28%	116,296
Feb 27, 2026	38.39	39.67	37.73	38.26	38.26	-0.36%	91,238
Feb 26, 2026	38.16	38.64	38.01	38.40	38.40	-0.16%	78,693
Feb 25, 2026	38.30	38.64	37.25	38.46	38.46	1.13%	85,095
Feb 24, 2026	37.95	38.07	37.24	38.03	38.03	0.61%	60,210
Feb 23, 2026	37.56	38.26	37.14	37.80	37.80	-0.08%	86,044
Feb 20, 2026	37.50	37.90	36.03	37.83	37.83	0.75%	94,908
Feb 19, 2026	37.56	37.85	37.14	37.55	37.55	0.08%	66,939
Feb 18, 2026	37.35	38.37	37.01	37.52	37.52	0.72%	52,780
Feb 17, 2026	37.23	37.70	36.45	37.25	37.14	0.38%	73,079
Feb 13, 2026	36.51	37.55	36.13	37.11	37.00	1.98%	75,342
Feb 12, 2026	37.19	37.23	35.51	36.39	36.28	-1.65%	126,556
Feb 11, 2026	37.00	37.20	36.24	37.00	36.89	1.73%	87,285
Feb 10, 2026	36.55	37.10	36.02	36.37	36.26	-0.55%	68,703
Feb 9, 2026	36.55	36.86	36.44	36.57	36.46	0.25%	67,689
Feb 6, 2026	34.99	36.73	34.99	36.48	36.37	4.92%	265,338
Feb 5, 2026	34.32	35.22	33.81	34.77	34.67	0.61%	119,396
Feb 4, 2026	35.37	35.69	33.92	34.56	34.46	-1.45%	98,281
Feb 3, 2026	34.74	35.12	34.00	35.07	34.97	1.74%	225,003
Feb 2, 2026	34.12	34.74	33.59	34.47	34.37	-0.49%	132,451
Jan 30, 2026	34.00	34.78	33.69	34.64	34.54	0.35%	172,763
Jan 29, 2026	34.04	34.87	33.45	34.52	34.42	3.45%	169,043
Jan 28, 2026	35.44	35.44	32.75	33.37	33.27	-5.71%	220,855
Jan 27, 2026	34.77	35.57	34.49	35.39	35.29	1.93%	112,723
Jan 26, 2026	35.32	35.32	34.50	34.72	34.62	-0.52%	134,108
Jan 23, 2026	34.92	35.35	34.21	34.90	34.80	0.81%	248,159
Jan 22, 2026	34.58	34.89	33.62	34.62	34.52	-0.03%	277,760
Jan 21, 2026	34.49	34.99	34.31	34.63	34.53	1.88%	427,826
Jan 20, 2026	33.44	34.29	33.44	33.99	33.89	1.04%	163,758
Jan 16, 2026	34.48	34.66	33.61	33.64	33.54	-1.64%	117,612
Jan 15, 2026	33.83	34.43	33.31	34.20	34.10	0.59%	201,293
Jan 14, 2026	34.31	34.64	33.68	34.00	33.90	-0.53%	175,140
Jan 13, 2026	34.25	34.88	33.96	34.18	34.08	-0.20%	219,537
Jan 12, 2026	34.34	34.91	33.97	34.25	34.15	-0.41%	103,634
Jan 9, 2026	34.83	35.12	34.07	34.39	34.29	-1.43%	69,485
Jan 8, 2026	34.56	34.89	34.14	34.89	34.79	1.39%	71,334
Jan 7, 2026	34.63	35.00	34.02	34.41	34.31	-1.15%	96,586
Jan 6, 2026	34.59	35.01	34.34	34.81	34.71	0.06%	191,135
Jan 5, 2026	35.00	35.00	34.35	34.79	34.69	1.16%	278,136
Jan 2, 2026	33.66	34.55	33.24	34.39	34.29	2.20%	80,502
Dec 31, 2025	34.26	34.36	33.47	33.65	33.55	-1.00%	163,353
Dec 30, 2025	33.93	34.57	33.75	33.99	33.89	0.74%	116,916
Dec 29, 2025	33.60	34.06	32.37	33.74	33.64	1.17%	95,721
Dec 26, 2025	34.02	34.02	33.22	33.35	33.25	-1.94%	54,994
Dec 24, 2025	33.42	34.37	33.22	34.01	33.91	2.69%	60,260
Dec 23, 2025	32.69	33.31	32.52	33.12	33.02	1.35%	26,630
Dec 22, 2025	32.39	33.14	32.39	32.68	32.58	0.62%	43,805