Skip to main content
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
22.01
+0.04 (0.18%)
Apr 1, 2025, 3:38 PM EDT - Market open

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202521.7422.4121.5621.94--0.16%24,351
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
Mar 26, 202522.7823.0722.1022.1822.18-2.20%59,070
Mar 25, 202522.3922.8422.3022.6822.682.21%76,001
Mar 24, 202521.9222.3721.6822.1922.192.49%66,037
Mar 21, 202521.4422.0021.4421.6521.650.51%100,207
Mar 20, 202522.1022.6921.3621.5421.54-3.97%106,523
Mar 19, 202522.0922.6021.7522.4322.432.75%70,785
Mar 18, 202522.0522.2321.0021.8321.83-7.62%130,012
Mar 17, 202522.6423.7822.4423.6323.634.37%81,034
Mar 14, 202522.3822.8722.3122.6422.642.03%33,427
Mar 13, 202522.7122.9322.0222.1922.19-2.16%39,903
Mar 12, 202521.9222.9321.4022.6822.684.13%68,280
Mar 11, 202520.9122.0520.6221.7821.784.81%57,925
Mar 10, 202521.1621.8920.2220.7820.78-4.02%99,097
Mar 7, 202521.4622.0021.0921.6521.650.70%56,426
Mar 6, 202522.0022.0521.4821.5021.50-3.97%62,617
Mar 5, 202522.8623.2521.8322.3922.39-2.14%92,384
Mar 4, 202523.9424.6222.2822.8822.88-6.15%181,148
Mar 3, 202525.5525.8524.3624.3824.38-5.17%96,455
Feb 28, 202524.9125.8024.9125.7125.712.35%39,727
Feb 27, 202525.4225.4925.0425.1225.12-1.06%38,705
Feb 26, 202525.3625.8025.1225.3925.390.24%26,979
Feb 25, 202525.8825.8925.0125.3325.33-2.28%66,383
Feb 24, 202526.6626.7025.8925.9225.92-2.11%56,085
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