Skip to main content
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
27.66
+1.75 (6.78%)
Nov 21, 2024, 3:44 PM EST - Market open

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202419.2019.2518.5018.6018.60-3.88%68,108
Sep 25, 202419.6319.8519.2619.3519.35-1.07%28,979
Sep 24, 202420.3320.3319.4119.5619.56-2.10%31,513
Sep 23, 202420.1720.7219.8219.9819.980.45%43,307
Sep 20, 202420.4320.4319.7519.8919.89-2.12%127,603
Sep 19, 202420.1020.5619.7320.3220.324.58%58,921
Sep 18, 202420.0920.3419.3219.4319.43-3.04%95,569
Sep 17, 202419.6020.1819.5120.0420.043.73%89,210
Sep 16, 202419.8420.0219.0919.3219.32-1.18%68,949
Sep 13, 202419.6119.9219.3419.5519.551.72%53,518
Sep 12, 202419.0019.3918.7419.2219.222.73%57,129
Sep 11, 202418.8618.9618.4318.7118.71-1.58%59,541
Sep 10, 202418.6019.0318.4819.0119.011.60%48,500
Sep 9, 202419.1519.3518.6518.7118.71-2.04%44,278
Sep 6, 202419.2619.7318.8519.1019.10-0.78%29,338
Sep 5, 202420.5020.6019.0819.2519.25-5.31%62,750
Sep 4, 202420.3920.7420.0220.3320.33-0.34%25,960
Sep 3, 202421.4621.7020.4020.4020.40-6.98%50,463
Aug 30, 202422.1522.2021.7821.9321.93-0.45%20,483
Aug 29, 202421.5522.0521.2622.0322.033.23%41,788
Aug 28, 202421.8321.9521.3221.3421.34-2.24%36,077
Aug 27, 202421.5621.8921.4121.8321.831.39%46,638
Aug 26, 202422.2722.2721.2121.5321.53-0.78%54,996
Aug 23, 202420.4221.9720.3821.7021.705.80%67,281
Aug 22, 202420.9421.1620.4320.5120.51-2.05%31,247
Aug 21, 202421.5321.5920.9020.9420.94-2.74%44,413
Aug 20, 202422.3122.6121.5121.5321.53-2.89%40,422
Aug 19, 202421.8422.8321.7222.1722.172.07%84,704
Aug 16, 202421.1321.8121.0221.7221.723.58%134,039
Aug 15, 202419.6621.5819.0020.9720.9711.01%280,970
Aug 14, 202419.0319.2018.7918.8918.890.16%38,856
Aug 13, 202419.0119.1018.5618.8618.86-0.47%26,362
Aug 12, 202419.1019.9018.8918.9518.95-1.56%42,255
Aug 9, 202419.3419.4718.8519.2519.25-0.77%22,751
Aug 8, 202419.1019.6618.9019.4019.403.36%41,893
Aug 7, 202418.2519.5018.0018.7718.777.44%115,620
Aug 6, 202417.0017.6517.0017.4717.470.81%52,467
Aug 5, 202417.6117.8516.7017.3317.33-6.07%89,214
Aug 2, 202418.9619.2418.2518.4518.45-6.11%44,416
Aug 1, 202420.4120.8219.2719.6519.65-3.49%63,573
Jul 31, 202420.4120.6720.0420.3620.360.69%60,422
Jul 30, 202419.7720.3019.5920.2220.222.64%34,160
Jul 29, 202420.3720.9919.4819.7019.70-3.15%34,447
Jul 26, 202420.4620.4619.8720.3420.341.04%44,749
Jul 25, 202420.0420.7119.7820.1320.130.65%50,592
Jul 24, 202420.0020.3819.4920.0020.00-0.74%65,862
Jul 23, 202420.7920.9320.0820.1520.15-3.59%67,749
Jul 22, 202420.5420.9120.4220.9020.901.95%38,192
Jul 19, 202420.9220.9220.3520.5020.50-1.96%27,414
Jul 18, 202421.2721.6420.5720.9120.91-1.60%44,119
Jul 17, 202421.6121.9120.6821.2521.25-1.62%63,465
Jul 16, 202421.3721.9721.0221.6021.600.93%54,589
Jul 15, 202420.6721.8320.3021.4021.405.06%88,399
Jul 12, 202420.5020.5019.8120.3720.370.84%51,805
Jul 11, 202419.0020.2318.9220.2020.207.79%63,889
Jul 10, 202418.5318.7918.2618.7418.740.59%57,736
Jul 9, 202419.3919.3918.6318.6318.63-4.75%53,069
Jul 8, 202419.4319.6619.0719.5619.560.67%71,297
Jul 5, 202420.8420.8419.1019.4319.43-7.08%112,980
Jul 3, 202420.3220.9620.1220.9120.914.39%51,886
Jul 2, 202419.5220.1418.9120.0320.032.46%85,515