Skip to main content
logo
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
24.27
-1.09 (-4.28%)
Aug 12, 2025, 11:32 AM - Market open

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202525.1725.3823.1724.18--4.62%11,300
Aug 11, 202525.2425.4324.8125.3525.352.30%69,237
Aug 8, 202524.2824.8124.0724.7824.782.95%47,823
Aug 7, 202524.6324.6323.8924.0723.97-1.19%46,746
Aug 6, 202524.4924.6124.2724.3624.260.21%31,884
Aug 5, 202524.1124.3923.6524.3124.210.79%50,251
Aug 4, 202523.3024.2423.0524.1224.023.56%50,997
Aug 1, 202523.8823.9622.7223.2923.20-3.32%110,808
Jul 31, 202523.8824.5323.8424.0923.99-0.37%41,975
Jul 30, 202524.6124.8423.8324.1824.08-1.83%39,750
Jul 29, 202524.7324.7324.1024.6324.530.65%38,856
Jul 28, 202524.6025.1324.3924.4724.370.49%41,305
Jul 25, 202524.4424.7924.1024.3524.250.29%67,691
Jul 24, 202524.2524.5624.2124.2824.18-0.65%36,482
Jul 23, 202524.0524.7124.0524.4424.341.62%52,536
Jul 22, 202523.6824.1923.6224.0523.950.75%44,265
Jul 21, 202524.5624.6223.8023.8723.77-2.13%51,938
Jul 18, 202524.7824.7824.1924.3924.29-0.77%40,583
Jul 17, 202524.0524.6123.7324.5824.482.59%52,631
Jul 16, 202524.3624.9823.7523.9623.86-1.36%64,445
Jul 15, 202525.0225.0224.2424.2924.19-2.96%64,534
Jul 14, 202524.4125.0524.1225.0324.932.58%53,862
Jul 11, 202524.4124.5524.2324.4024.30-1.21%35,935
Jul 10, 202524.5824.8324.3824.7024.600.28%38,651
Jul 9, 202525.2825.2824.5924.6324.53-2.03%41,779
Jul 8, 202524.6725.4624.5525.1425.042.28%65,382
Jul 7, 202525.0425.4424.4124.5824.48-3.65%67,524
Jul 3, 202525.6125.9024.9325.5125.41-0.74%50,370
Jul 2, 202525.8925.8925.2125.7025.600.08%47,420
Jul 1, 202525.8026.2525.1325.6825.58-0.50%58,301
Jun 30, 202527.0027.0025.6825.8125.71-4.05%94,067
Jun 27, 202526.9926.9926.2026.9026.791.62%158,456
Jun 26, 202526.0126.5425.4626.4726.362.52%41,629
Jun 25, 202526.9527.0525.4025.8225.72-2.57%116,053
Jun 24, 202525.3526.6224.8426.5026.392.00%80,819
Jun 23, 202527.1027.3225.8525.9825.88-3.53%80,467
Jun 20, 202527.7227.8426.6926.9326.82-1.72%99,702
Jun 18, 202526.7027.5926.2727.4027.292.78%160,668
Jun 17, 202526.1826.9226.1826.6626.551.33%84,192
Jun 16, 202525.7126.4225.7126.3126.202.73%64,128
Jun 13, 202525.6726.0225.3625.6125.510.08%76,005
Jun 12, 202524.8925.7524.7525.5925.491.59%72,333
Jun 11, 202525.1625.4124.9025.1925.090.40%155,039
Jun 10, 202525.1925.7325.0225.0924.990.72%58,420
Jun 9, 202525.2525.4924.8624.9124.81-1.11%48,467
Jun 6, 202524.6925.6324.6925.1925.092.03%73,810
Jun 5, 202524.6525.1224.4624.6924.590.73%69,010
Jun 4, 202524.7625.1824.2824.5124.41-1.01%54,951
Jun 3, 202523.9925.1923.9924.7624.663.21%76,735
Jun 2, 202524.6424.9223.9323.9923.890.08%92,189