Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
18.60
+0.63 (3.51%)
May 1, 2025, 4:00 PM EDT - Market closed
NGS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 17.89 | 19.15 | 17.89 | 18.34 | 18.34 | 2.06% | 127,887 |
Apr 30, 2025 | 18.35 | 18.35 | 17.63 | 17.97 | 17.97 | -3.75% | 54,717 |
Apr 29, 2025 | 19.28 | 19.70 | 18.53 | 18.67 | 18.67 | -3.26% | 122,168 |
Apr 28, 2025 | 19.47 | 20.37 | 19.01 | 19.30 | 19.30 | -1.13% | 62,620 |
Apr 25, 2025 | 18.53 | 19.54 | 18.49 | 19.52 | 19.52 | 2.68% | 48,119 |
Apr 24, 2025 | 18.48 | 19.16 | 18.47 | 19.01 | 19.01 | 3.99% | 63,267 |
Apr 23, 2025 | 18.85 | 19.58 | 18.10 | 18.28 | 18.28 | -1.30% | 78,087 |
Apr 22, 2025 | 18.40 | 18.77 | 17.98 | 18.52 | 18.52 | 2.43% | 59,292 |
Apr 21, 2025 | 19.25 | 19.45 | 18.00 | 18.08 | 18.08 | -7.23% | 70,923 |
Apr 17, 2025 | 19.55 | 19.98 | 19.35 | 19.49 | 19.49 | 0.46% | 77,124 |
Apr 16, 2025 | 18.97 | 19.54 | 18.94 | 19.40 | 19.40 | 3.69% | 50,724 |
Apr 15, 2025 | 18.39 | 19.02 | 18.29 | 18.71 | 18.71 | 0.32% | 72,310 |
Apr 14, 2025 | 18.98 | 19.48 | 18.16 | 18.65 | 18.65 | 0.70% | 65,858 |
Apr 11, 2025 | 18.11 | 18.63 | 17.49 | 18.52 | 18.52 | 1.70% | 66,669 |
Apr 10, 2025 | 18.46 | 18.87 | 17.35 | 18.21 | 18.21 | -4.31% | 135,708 |
Apr 9, 2025 | 17.02 | 19.68 | 17.01 | 19.03 | 19.03 | 9.68% | 131,153 |
Apr 8, 2025 | 18.98 | 19.12 | 16.73 | 17.35 | 17.35 | -4.88% | 101,962 |
Apr 7, 2025 | 16.81 | 19.52 | 16.81 | 18.24 | 18.24 | 1.62% | 149,414 |
Apr 4, 2025 | 19.85 | 21.17 | 17.44 | 17.95 | 17.95 | -13.08% | 136,799 |
Apr 3, 2025 | 22.00 | 22.16 | 20.62 | 20.65 | 20.65 | -8.47% | 98,259 |
Apr 2, 2025 | 21.98 | 22.76 | 21.75 | 22.56 | 22.56 | 2.36% | 63,886 |
Apr 1, 2025 | 21.74 | 22.41 | 21.56 | 22.04 | 22.04 | 0.32% | 40,570 |
Mar 31, 2025 | 21.50 | 22.10 | 21.28 | 21.97 | 21.97 | 1.01% | 182,981 |
Mar 28, 2025 | 22.20 | 22.53 | 21.56 | 21.75 | 21.75 | -1.81% | 58,682 |
Mar 27, 2025 | 22.05 | 22.24 | 21.45 | 22.15 | 22.15 | -0.14% | 72,803 |
Mar 26, 2025 | 22.78 | 23.07 | 22.10 | 22.18 | 22.18 | -2.20% | 59,070 |
Mar 25, 2025 | 22.39 | 22.84 | 22.30 | 22.68 | 22.68 | 2.21% | 76,001 |
Mar 24, 2025 | 21.92 | 22.37 | 21.68 | 22.19 | 22.19 | 2.49% | 66,037 |
Mar 21, 2025 | 21.44 | 22.00 | 21.44 | 21.65 | 21.65 | 0.51% | 100,207 |
Mar 20, 2025 | 22.10 | 22.69 | 21.36 | 21.54 | 21.54 | -3.97% | 106,523 |
Mar 19, 2025 | 22.09 | 22.60 | 21.75 | 22.43 | 22.43 | 2.75% | 70,785 |
Mar 18, 2025 | 22.05 | 22.23 | 21.00 | 21.83 | 21.83 | -7.62% | 130,012 |
Mar 17, 2025 | 22.64 | 23.78 | 22.44 | 23.63 | 23.63 | 4.37% | 81,034 |
Mar 14, 2025 | 22.38 | 22.87 | 22.31 | 22.64 | 22.64 | 2.03% | 33,427 |
Mar 13, 2025 | 22.71 | 22.93 | 22.02 | 22.19 | 22.19 | -2.16% | 39,903 |
Mar 12, 2025 | 21.92 | 22.93 | 21.40 | 22.68 | 22.68 | 4.13% | 68,280 |
Mar 11, 2025 | 20.91 | 22.05 | 20.62 | 21.78 | 21.78 | 4.81% | 57,925 |
Mar 10, 2025 | 21.16 | 21.89 | 20.22 | 20.78 | 20.78 | -4.02% | 99,097 |
Mar 7, 2025 | 21.46 | 22.00 | 21.09 | 21.65 | 21.65 | 0.70% | 56,426 |
Mar 6, 2025 | 22.00 | 22.05 | 21.48 | 21.50 | 21.50 | -3.97% | 62,617 |
Mar 5, 2025 | 22.86 | 23.25 | 21.83 | 22.39 | 22.39 | -2.14% | 92,384 |
Mar 4, 2025 | 23.94 | 24.62 | 22.28 | 22.88 | 22.88 | -6.15% | 181,148 |
Mar 3, 2025 | 25.55 | 25.85 | 24.36 | 24.38 | 24.38 | -5.17% | 96,455 |
Feb 28, 2025 | 24.91 | 25.80 | 24.91 | 25.71 | 25.71 | 2.35% | 39,727 |
Feb 27, 2025 | 25.42 | 25.49 | 25.04 | 25.12 | 25.12 | -1.06% | 38,705 |
Feb 26, 2025 | 25.36 | 25.80 | 25.12 | 25.39 | 25.39 | 0.24% | 26,979 |
Feb 25, 2025 | 25.88 | 25.89 | 25.01 | 25.33 | 25.33 | -2.28% | 66,383 |
Feb 24, 2025 | 26.66 | 26.70 | 25.89 | 25.92 | 25.92 | -2.11% | 56,085 |
Feb 21, 2025 | 27.71 | 28.01 | 26.37 | 26.48 | 26.48 | -3.57% | 68,709 |
Feb 20, 2025 | 27.63 | 27.88 | 26.85 | 27.46 | 27.46 | -1.15% | 60,576 |