Skip to main content
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
25.19
+0.50 (2.03%)
Jun 6, 2025, 4:00 PM - Market closed

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.6925.6324.6925.1925.192.03%73,810
Jun 5, 202524.6525.1224.4624.6924.690.73%69,010
Jun 4, 202524.7625.1824.2824.5124.51-1.01%54,951
Jun 3, 202523.9925.1923.9924.7624.763.21%76,735
Jun 2, 202524.6424.9223.9323.9923.990.08%92,189
May 30, 202524.4224.4323.5523.9723.97-2.04%55,087
May 29, 202524.3624.5924.0424.4724.470.82%58,799
May 28, 202524.6824.7724.2124.2724.27-0.78%52,972
May 27, 202524.3924.6724.1624.4624.461.20%68,783
May 23, 202523.4624.3023.4224.1724.170.50%56,102
May 22, 202523.9424.3823.2424.0524.050.17%54,035
May 21, 202525.3525.5223.9924.0124.01-5.62%93,777
May 20, 202525.3125.9224.9225.4425.441.96%94,010
May 19, 202524.5325.0324.2524.9524.950.32%56,340
May 16, 202525.0625.6024.6124.8724.87-0.84%65,370
May 15, 202524.7425.2724.2825.0825.08-0.12%145,908
May 14, 202525.8626.5024.7025.1125.11-1.80%76,844
May 13, 202523.2726.2022.0525.5725.5718.43%106,767
May 12, 202521.2422.5021.2321.5921.595.52%86,534
May 9, 202520.4020.5620.1220.4620.461.74%43,401
May 8, 202519.4620.3419.1120.1120.114.41%46,933
May 7, 202519.0719.7319.0719.2619.261.58%51,160
May 6, 202519.1819.5118.8618.9618.96-1.35%55,228
May 5, 202519.0319.6818.8219.2219.220.84%77,991
May 2, 202518.6619.0918.4119.0619.063.93%35,169
May 1, 202517.8919.1517.8918.3418.342.06%127,888
Apr 30, 202518.3518.3517.6317.9717.97-3.75%54,717
Apr 29, 202519.2819.7018.5318.6718.67-3.26%122,168
Apr 28, 202519.4720.3719.0119.3019.30-1.13%62,620
Apr 25, 202518.5319.5418.4919.5219.522.68%48,119
Apr 24, 202518.4819.1618.4719.0119.013.99%63,267
Apr 23, 202518.8519.5818.1018.2818.28-1.30%78,087
Apr 22, 202518.4018.7717.9818.5218.522.43%59,292
Apr 21, 202519.2519.4518.0018.0818.08-7.23%70,923
Apr 17, 202519.5519.9819.3519.4919.490.46%77,124
Apr 16, 202518.9719.5418.9419.4019.403.69%50,724
Apr 15, 202518.3919.0218.2918.7118.710.32%72,310
Apr 14, 202518.9819.4818.1618.6518.650.70%65,858
Apr 11, 202518.1118.6317.4918.5218.521.70%66,669
Apr 10, 202518.4618.8717.3518.2118.21-4.31%135,708
Apr 9, 202517.0219.6817.0119.0319.039.68%131,153
Apr 8, 202518.9819.1216.7317.3517.35-4.88%101,962
Apr 7, 202516.8119.5216.8118.2418.241.62%149,414
Apr 4, 202519.8521.1717.4417.9517.95-13.08%136,799
Apr 3, 202522.0022.1620.6220.6520.65-8.47%98,259
Apr 2, 202521.9822.7621.7522.5622.562.36%63,886
Apr 1, 202521.7422.4121.5622.0422.040.32%40,570
Mar 31, 202521.5022.1021.2821.9721.971.01%182,981
Mar 28, 202522.2022.5321.5621.7521.75-1.81%58,682
Mar 27, 202522.0522.2421.4522.1522.15-0.14%72,803