Skip to main content
logo
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
27.18
+0.09 (0.33%)
Oct 6, 2025, 4:00 PM EDT - Market closed

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 8, 202526.5926.7825.9325.9925.99-1.92%55,590
Sep 5, 202526.9726.9726.3926.5026.50-2.21%45,560
Sep 4, 202526.3927.1426.1527.1027.103.28%61,633
Sep 3, 202526.2026.4525.9726.2426.24-0.87%50,056
Sep 2, 202525.9026.7025.8326.4726.471.19%56,712
Aug 29, 202526.5426.5425.9826.1626.16-1.28%34,662
Aug 28, 202525.9326.5425.4926.5026.501.81%43,419
Aug 27, 202525.2726.0825.2526.0326.032.56%44,462
Aug 26, 202525.3326.0425.0525.3825.380.67%85,584
Aug 25, 202526.5026.6425.1225.2125.21-5.51%56,575
Aug 22, 202525.9926.8825.8426.6826.683.13%87,696
Aug 21, 202525.4326.0025.1125.8725.871.73%38,853
Aug 20, 202525.2625.5224.8425.4325.431.15%33,519
Aug 19, 202525.0025.2724.7325.1425.14-0.40%45,781
Aug 18, 202524.3625.4224.2625.2425.243.36%46,018
Aug 15, 202524.3625.1424.1324.4224.420.25%95,280
Aug 14, 202525.4325.4323.9624.3624.36-4.81%74,646
Aug 13, 202525.2425.6024.9225.5925.592.28%58,257
Aug 12, 202525.1726.0023.1725.0225.02-1.30%124,113
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