Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
34.62
-0.01 (-0.03%)
At close: Jan 22, 2026, 4:00 PM EST
34.62
0.00 (0.00%)
After-hours: Jan 22, 2026, 7:00 PM EST
NGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 34.58 | 34.89 | 33.62 | 34.48 | - | -0.43% | 183,287 |
| Jan 21, 2026 | 34.49 | 34.99 | 34.31 | 34.63 | 34.63 | 1.88% | 427,826 |
| Jan 20, 2026 | 33.44 | 34.29 | 33.44 | 33.99 | 33.99 | 1.04% | 163,645 |
| Jan 16, 2026 | 34.48 | 34.66 | 33.61 | 33.64 | 33.64 | -1.64% | 116,646 |
| Jan 15, 2026 | 33.83 | 34.43 | 33.31 | 34.20 | 34.20 | 0.59% | 201,290 |
| Jan 14, 2026 | 34.31 | 34.64 | 33.68 | 34.00 | 34.00 | -0.53% | 175,138 |
| Jan 13, 2026 | 34.25 | 34.88 | 33.96 | 34.18 | 34.18 | -0.20% | 219,536 |
| Jan 12, 2026 | 34.34 | 34.91 | 33.97 | 34.25 | 34.25 | -0.41% | 103,634 |
| Jan 9, 2026 | 34.83 | 35.12 | 34.07 | 34.39 | 34.39 | -1.43% | 69,485 |
| Jan 8, 2026 | 34.56 | 34.89 | 34.14 | 34.89 | 34.89 | 1.39% | 71,329 |
| Jan 7, 2026 | 34.63 | 35.00 | 34.02 | 34.41 | 34.41 | -1.15% | 96,586 |
| Jan 6, 2026 | 34.59 | 35.01 | 34.34 | 34.81 | 34.81 | 0.06% | 191,119 |
| Jan 5, 2026 | 35.00 | 35.00 | 34.35 | 34.79 | 34.79 | 1.16% | 277,931 |
| Jan 2, 2026 | 33.66 | 34.55 | 33.24 | 34.39 | 34.39 | 2.20% | 80,494 |
| Dec 31, 2025 | 34.26 | 34.36 | 33.47 | 33.65 | 33.65 | -1.00% | 159,953 |
| Dec 30, 2025 | 33.93 | 34.57 | 33.75 | 33.99 | 33.99 | 0.74% | 113,206 |
| Dec 29, 2025 | 33.60 | 34.06 | 32.37 | 33.74 | 33.74 | 1.17% | 94,500 |
| Dec 26, 2025 | 34.02 | 34.02 | 33.22 | 33.35 | 33.35 | -1.94% | 54,982 |
| Dec 24, 2025 | 33.42 | 34.37 | 33.22 | 34.01 | 34.01 | 2.69% | 59,955 |
| Dec 23, 2025 | 32.69 | 33.31 | 32.52 | 33.12 | 33.12 | 1.35% | 26,615 |
| Dec 22, 2025 | 32.39 | 33.14 | 32.39 | 32.68 | 32.68 | 0.62% | 43,805 |
| Dec 19, 2025 | 31.80 | 32.71 | 31.80 | 32.48 | 32.48 | 2.20% | 99,087 |
| Dec 18, 2025 | 32.25 | 32.63 | 31.51 | 31.78 | 31.78 | -1.91% | 142,141 |
| Dec 17, 2025 | 32.45 | 33.15 | 31.80 | 32.40 | 32.40 | -0.25% | 57,711 |
| Dec 16, 2025 | 33.04 | 33.10 | 31.70 | 32.48 | 32.48 | -2.58% | 97,983 |
| Dec 15, 2025 | 33.51 | 33.72 | 32.96 | 33.34 | 33.34 | -0.30% | 47,124 |
| Dec 12, 2025 | 33.70 | 33.70 | 32.74 | 33.44 | 33.44 | -0.15% | 85,042 |
| Dec 11, 2025 | 33.39 | 33.73 | 32.50 | 33.49 | 33.49 | 0.27% | 87,641 |
| Dec 10, 2025 | 33.00 | 33.82 | 32.39 | 33.40 | 33.40 | 1.33% | 255,504 |
| Dec 9, 2025 | 31.63 | 33.26 | 31.63 | 32.96 | 32.96 | 3.65% | 117,455 |
| Dec 8, 2025 | 31.96 | 32.60 | 31.78 | 31.80 | 31.80 | -1.18% | 45,008 |
| Dec 5, 2025 | 32.45 | 32.93 | 32.02 | 32.18 | 32.18 | -0.34% | 57,460 |
| Dec 4, 2025 | 31.60 | 32.47 | 31.60 | 32.29 | 32.29 | 1.76% | 118,037 |
| Dec 3, 2025 | 30.98 | 31.73 | 30.89 | 31.73 | 31.73 | 3.46% | 98,701 |
| Dec 2, 2025 | 31.35 | 31.35 | 30.54 | 30.67 | 30.67 | -2.45% | 61,729 |
| Dec 1, 2025 | 30.96 | 32.05 | 30.96 | 31.44 | 31.44 | 1.52% | 86,640 |
| Nov 28, 2025 | 31.20 | 31.55 | 30.86 | 30.97 | 30.97 | -0.86% | 37,773 |
| Nov 26, 2025 | 31.26 | 31.58 | 30.94 | 31.24 | 31.24 | 0.10% | 58,569 |
| Nov 25, 2025 | 30.97 | 31.38 | 30.46 | 31.21 | 31.21 | 1.10% | 48,410 |
| Nov 24, 2025 | 30.19 | 31.07 | 30.10 | 30.87 | 30.87 | 2.76% | 71,739 |
| Nov 21, 2025 | 30.18 | 30.53 | 29.75 | 30.04 | 30.04 | -1.51% | 100,397 |
| Nov 20, 2025 | 31.36 | 32.03 | 30.41 | 30.50 | 30.50 | -1.58% | 198,305 |
| Nov 19, 2025 | 29.78 | 31.47 | 29.16 | 30.99 | 30.88 | 3.30% | 216,343 |
| Nov 18, 2025 | 30.20 | 30.49 | 29.15 | 30.00 | 29.89 | -0.66% | 61,866 |
| Nov 17, 2025 | 29.64 | 31.24 | 29.52 | 30.20 | 30.09 | 2.17% | 144,534 |
| Nov 14, 2025 | 29.35 | 29.73 | 28.99 | 29.56 | 29.46 | -0.07% | 46,980 |
| Nov 13, 2025 | 29.93 | 29.93 | 28.97 | 29.58 | 29.48 | -0.40% | 63,725 |
| Nov 12, 2025 | 29.14 | 30.65 | 28.20 | 29.70 | 29.59 | 5.36% | 106,872 |
| Nov 11, 2025 | 30.41 | 30.73 | 27.22 | 28.19 | 28.09 | -7.18% | 104,247 |
| Nov 10, 2025 | 29.50 | 30.48 | 28.73 | 30.37 | 30.26 | 3.97% | 132,304 |