Skip to main content
logo
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
30.20
+0.64 (2.17%)
Nov 17, 2025, 4:00 PM EST - Market closed

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202529.6431.2429.5230.2030.202.17%144,534
Nov 14, 202529.3529.7328.9929.5629.56-0.07%46,980
Nov 13, 202529.9329.9328.9729.5829.58-0.40%63,725
Nov 12, 202529.1430.6528.2029.7029.705.36%106,872
Nov 11, 202530.4130.7327.2228.1928.19-7.18%104,247
Nov 10, 202529.5030.4828.7330.3730.373.97%132,304
Nov 7, 202529.0029.5328.6529.2129.211.21%115,235
Nov 6, 202528.0529.0027.9828.8628.862.45%72,556
Nov 5, 202527.8528.2827.8428.1728.170.61%32,693
Nov 4, 202527.7728.3927.7728.0028.00-0.36%39,420
Nov 3, 202527.6828.3727.5228.1028.100.93%56,223
Oct 31, 202527.9527.9527.5327.8427.84-0.14%28,595
Oct 30, 202527.5528.0927.1427.8827.881.23%67,986
Oct 29, 202527.2827.8227.0527.5427.540.44%48,867
Oct 28, 202527.6027.7227.0727.4227.42-0.90%52,741
Oct 27, 202528.1428.1427.5327.6727.67-0.14%35,407
Oct 24, 202528.1528.5027.5527.7127.71-1.04%46,227
Oct 23, 202528.0028.6227.9128.0028.001.38%39,907
Oct 22, 202527.5127.8627.1427.6227.621.36%40,750
Oct 21, 202527.4627.7726.7327.2527.250.11%49,350
Oct 20, 202526.0627.3526.0527.2227.225.30%49,535
Oct 17, 202526.0326.2425.7225.8525.85-0.92%35,661
Oct 16, 202526.3726.6325.7126.0926.09-1.25%47,387
Oct 15, 202526.2626.7625.7326.4226.420.69%31,755
Oct 14, 202525.8026.5525.8026.2426.240.23%41,036
Oct 13, 202525.9726.3225.5326.1826.181.95%38,765
Oct 10, 202526.9827.0125.5425.6825.68-5.24%66,145
Oct 9, 202527.6227.8326.8827.1027.10-2.31%38,918
Oct 8, 202527.4027.8827.0427.7427.741.99%41,363
Oct 7, 202527.1127.2426.5727.2027.200.07%41,821
Oct 6, 202527.1327.3626.7527.1827.180.33%38,522
Oct 3, 202527.0827.5226.5527.0927.091.31%78,264
Oct 2, 202528.0828.0826.5026.7426.74-4.77%63,563
Oct 1, 202527.7128.4427.6528.0828.080.32%46,361
Sep 30, 202528.1128.1427.6127.9927.99-1.55%165,394
Sep 29, 202528.7828.8428.0628.4328.43-1.22%69,088
Sep 26, 202528.5028.9228.2528.7828.781.27%58,137
Sep 25, 202528.1728.5027.9828.4228.420.74%48,727
Sep 24, 202528.0528.5027.9428.2128.21-0.14%71,082
Sep 23, 202527.4328.4027.3228.2528.253.44%97,789
Sep 22, 202527.0027.4526.5527.3127.310.92%47,169
Sep 19, 202527.3227.5026.6427.0627.06-1.02%151,460
Sep 18, 202527.0627.5126.9027.3427.342.05%67,390
Sep 17, 202527.1427.6426.6626.7926.79-1.65%46,453
Sep 16, 202527.0427.5026.8327.2427.240.63%32,206
Sep 15, 202526.8727.4626.5127.0727.071.46%53,216
Sep 12, 202526.6026.8126.2526.6826.680.34%58,400
Sep 11, 202526.4426.7526.4326.5926.590.11%36,626
Sep 10, 202526.3426.7425.9526.5626.560.61%36,957
Sep 9, 202526.4226.8926.2526.4026.401.58%39,509