Skip to main content
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
26.48
-0.98 (-3.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.7128.0126.3726.4826.48-3.57%68,709
Feb 20, 202527.6327.8826.8527.4627.46-1.15%60,576
Feb 19, 202527.6028.1327.4927.7827.780.14%46,648
Feb 18, 202527.6527.9927.3327.7427.740.73%89,022
Feb 14, 202527.6927.6926.9427.5427.540.51%38,070
Feb 13, 202527.1627.6026.8227.4027.401.59%46,141
Feb 12, 202526.5627.1326.3326.9726.970.56%64,721
Feb 11, 202526.3526.8325.7526.8226.821.75%66,737
Feb 10, 202525.7726.6325.5626.3626.362.97%79,179
Feb 7, 202525.9926.1025.4525.6025.60-1.88%50,131
Feb 6, 202527.3827.3825.6926.0926.09-3.48%35,656
Feb 5, 202526.9027.0926.4027.0327.030.67%43,361
Feb 4, 202525.8827.1325.7626.8526.852.44%43,227
Feb 3, 202525.6826.7325.4026.2126.210.15%62,587
Jan 31, 202526.8327.3325.8026.1726.17-2.53%101,312
Jan 30, 202527.2427.2426.4426.8526.85-0.11%30,519
Jan 29, 202526.6626.9426.0226.8826.880.71%50,568
Jan 28, 202526.2726.8225.9926.6926.691.21%64,740
Jan 27, 202527.4727.6124.2526.3726.37-6.42%182,987
Jan 24, 202529.0029.6028.1128.1828.18-2.66%75,691
Jan 23, 202528.6329.1928.1128.9528.950.24%137,390
Jan 22, 202529.4429.7428.3828.8828.88-1.60%124,358
Jan 21, 202528.8429.5828.1029.3529.354.86%390,569
Jan 17, 202527.3828.2627.2227.9927.992.90%144,120
Jan 16, 202527.8528.1427.1527.2027.20-2.05%92,666
Jan 15, 202528.0828.1427.5827.7727.771.39%85,745
Jan 14, 202526.9027.7726.5727.3927.391.03%50,500
Jan 13, 202526.2627.6726.1527.1127.112.61%40,318
Jan 10, 202526.6826.6825.8126.4226.42-0.34%40,879
Jan 8, 202526.3726.7325.7626.5126.51-0.04%45,637
Jan 7, 202526.7926.8526.0726.5226.52-1.19%68,316
Jan 6, 202527.7927.9326.5426.8426.84-3.24%82,935
Jan 3, 202528.4028.4027.0927.7427.74-0.11%67,412
Jan 2, 202527.0028.1426.6227.7727.773.62%195,524
Dec 31, 202427.4027.9526.4226.8026.80-1.90%99,878
Dec 30, 202425.5527.7125.1727.3227.327.26%149,438
Dec 27, 202426.1026.1225.2425.4725.47-1.51%88,913
Dec 26, 202425.5825.9725.2825.8625.861.09%27,908
Dec 24, 202424.6825.6624.5725.5825.583.52%22,139
Dec 23, 202424.4825.3424.3824.7124.71-0.08%30,657
Dec 20, 202424.5325.1924.1324.7324.73-0.08%148,723
Dec 19, 202424.4624.8824.0024.7524.753.25%117,120
Dec 18, 202425.6826.0823.7023.9723.97-5.78%71,281
Dec 17, 202425.2525.6024.5825.4425.44-0.78%54,835
Dec 16, 202425.6026.3225.3625.6425.64-0.89%49,904
Dec 13, 202427.1227.1225.7425.8725.87-4.08%58,657
Dec 12, 202427.4727.5726.8726.9726.97-2.46%83,507
Dec 11, 202426.5227.9126.2927.6527.655.17%96,424
Dec 10, 202426.1526.7725.7226.2926.290.54%32,156
Dec 9, 202426.2426.8826.1126.1526.150.62%45,408
Dec 6, 202427.0327.0325.6625.9925.99-4.31%66,297
Dec 5, 202426.5627.6426.5627.1627.162.37%53,240
Dec 4, 202427.6927.8326.4026.5326.53-3.88%79,037
Dec 3, 202428.1928.2527.5627.6027.60-1.15%31,550
Dec 2, 202427.9328.2027.4427.9227.920.58%71,536
Nov 29, 202427.8427.9127.5827.7627.760.84%21,115
Nov 27, 202427.7828.2027.3927.5327.53-0.54%50,885
Nov 26, 202427.4528.4327.3827.6827.680.84%67,819
Nov 25, 202428.0028.5027.2527.4527.45-1.54%72,714
Nov 22, 202427.5528.3127.5027.8827.882.39%158,906
Nov 21, 202426.5027.8026.2527.2327.235.09%282,989
Nov 20, 202425.9926.0025.5225.9125.910.90%68,434
Nov 19, 202424.7225.8524.3525.6825.682.64%98,452
Nov 18, 202425.4625.6024.9125.0225.020.28%134,915
Nov 15, 202425.0025.0724.5124.9524.952.30%106,777
Nov 14, 202424.1224.6924.1124.3924.391.16%59,946
Nov 13, 202424.5024.6023.7824.1124.11-0.74%53,205
Nov 12, 202424.5024.6324.0424.2924.29-0.57%53,388
Nov 11, 202423.9224.5123.6524.4324.433.82%48,560
Nov 8, 202422.8323.7422.6923.5323.533.38%42,714
Nov 7, 202423.1123.2622.2322.7622.76-0.61%56,979
Nov 6, 202421.1323.2620.8722.9022.9012.75%86,349
Nov 5, 202419.8120.4119.8120.3120.312.06%17,338
Nov 4, 202419.1220.0219.1219.9019.904.13%42,593
Nov 1, 202419.8920.0918.9919.1119.11-2.35%25,746
Oct 31, 202419.3020.0019.3019.5719.57-2.00%25,325
Oct 30, 202419.6620.0419.6619.9719.972.94%22,960
Oct 29, 202419.8220.1519.2419.4019.40-2.66%43,906
Oct 28, 202420.0020.4319.6119.9319.93-1.53%27,176
Oct 25, 202420.3720.6920.0620.2420.241.05%27,373
Oct 24, 202419.6220.1019.5020.0320.031.99%21,278
Oct 23, 202419.6119.8119.4219.6419.64-1.21%19,941
Oct 22, 202419.6520.1819.4419.8819.881.27%29,030
Oct 21, 202419.8820.0119.4819.6319.63-0.36%23,411
Oct 18, 202420.2220.2219.6819.7019.70-2.72%25,414
Oct 17, 202420.6320.6320.1920.2520.25-0.88%26,880
Oct 16, 202420.1521.0120.0820.4320.431.95%54,790
Oct 15, 202419.8420.4119.5320.0420.04-0.64%56,337
Oct 14, 202420.3420.3419.9320.1720.17-2.04%19,482
Oct 11, 202420.1320.6920.1320.5920.591.88%19,442
Oct 10, 202420.3620.4820.1220.2120.21-1.17%11,722
Oct 9, 202420.0720.8220.0720.4520.451.74%21,590
Oct 8, 202420.5520.5719.9320.1020.10-2.76%39,212
Oct 7, 202420.3221.3420.3220.6720.672.28%46,362
Oct 4, 202420.6320.6320.0220.2120.21-0.30%42,998
Oct 3, 202419.6920.4219.5420.2720.273.05%41,424
Oct 2, 202419.6720.0119.3819.6719.670.51%51,803
Oct 1, 202418.8119.7418.4119.5719.572.41%47,426
Sep 30, 202419.3319.7318.7119.1119.11-1.14%48,414
Sep 27, 202418.8919.3618.7319.3319.333.92%48,382