Natural Gas Services Group, Inc. (NGS)

NYSE: NGS · Real-Time Price · USD

36.97

-0.04 (-0.11%)

At close: Aug 10, 2026, 4:00 PM EDT

36.97

0.00 (0.00%)

After-hours: Aug 10, 2026, 7:36 PM EDT

NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	37.29	37.76	36.81	36.97	36.97	-0.11%	88,042
Aug 7, 2026	36.21	37.16	35.53	37.01	37.01	1.68%	81,467
Aug 6, 2026	37.28	37.49	36.23	36.40	36.40	-0.76%	85,082
Aug 5, 2026	37.50	37.72	35.98	36.68	36.68	-1.48%	72,473
Aug 4, 2026	36.37	37.41	36.25	37.23	37.23	2.36%	86,274
Aug 3, 2026	35.99	36.85	35.80	36.37	36.37	-0.74%	76,515
Jul 31, 2026	35.88	36.90	35.40	36.64	36.64	2.09%	127,426
Jul 30, 2026	35.75	36.49	35.39	35.89	35.89	1.01%	170,398
Jul 29, 2026	36.47	37.64	35.24	35.53	35.53	-0.64%	128,495
Jul 28, 2026	36.12	37.08	34.68	35.76	35.76	-1.76%	172,393
Jul 27, 2026	36.59	37.67	35.85	36.40	36.40	-0.19%	162,722
Jul 24, 2026	39.30	40.00	35.85	36.47	36.47	-6.17%	174,009
Jul 23, 2026	40.01	40.62	37.97	38.87	38.87	-1.72%	131,324
Jul 22, 2026	39.54	40.15	38.38	39.55	39.55	0.23%	139,195
Jul 21, 2026	38.48	39.63	38.00	39.46	39.46	3.76%	98,412
Jul 20, 2026	38.39	39.81	38.01	38.03	38.03	-1.91%	105,262
Jul 17, 2026	39.26	39.83	38.05	38.77	38.77	-2.12%	92,528
Jul 16, 2026	40.92	41.30	39.31	39.61	39.61	-3.65%	98,942
Jul 15, 2026	41.29	42.27	40.14	41.11	41.11	-0.46%	146,941
Jul 14, 2026	40.82	42.29	40.62	41.30	41.30	1.80%	167,578
Jul 13, 2026	40.95	41.65	40.28	40.57	40.57	0.10%	90,842
Jul 10, 2026	40.39	41.53	39.62	40.53	40.53	1.20%	85,550
Jul 9, 2026	41.10	41.17	39.70	40.05	40.05	-1.62%	74,898
Jul 8, 2026	38.87	41.13	38.62	40.71	40.71	5.03%	104,767
Jul 7, 2026	37.71	38.91	37.01	38.76	38.76	3.39%	153,974
Jul 6, 2026	39.39	40.58	37.45	37.49	37.49	-4.99%	96,501
Jul 2, 2026	40.82	41.84	38.83	39.46	39.46	-3.59%	100,614
Jul 1, 2026	43.14	43.14	40.68	40.93	40.93	-5.12%	129,454
Jun 30, 2026	43.15	43.96	42.62	43.14	43.14	0.87%	78,329
Jun 29, 2026	44.19	44.40	42.58	42.77	42.77	-2.77%	86,814
Jun 26, 2026	43.00	44.17	42.60	43.99	43.99	1.43%	446,833
Jun 25, 2026	42.89	44.61	42.43	43.37	43.37	1.00%	257,027
Jun 24, 2026	43.39	44.05	42.25	42.94	42.94	-2.70%	167,918
Jun 23, 2026	43.36	44.27	42.77	44.13	44.13	1.85%	187,731
Jun 22, 2026	42.34	43.33	42.18	43.33	43.33	2.92%	135,255
Jun 18, 2026	41.57	42.25	40.91	42.10	42.10	0.81%	205,994
Jun 17, 2026	41.33	42.42	41.33	41.76	41.76	1.09%	90,096
Jun 16, 2026	41.62	42.97	41.00	41.31	41.31	-1.01%	95,753
Jun 15, 2026	41.96	42.83	41.06	41.73	41.73	-1.51%	80,673
Jun 12, 2026	42.23	43.85	41.95	42.37	42.37	-0.12%	94,651
Jun 11, 2026	42.00	43.77	41.80	42.42	42.42	2.12%	228,991
Jun 10, 2026	40.77	41.90	40.77	41.54	41.54	2.39%	104,623
Jun 9, 2026	42.88	42.88	40.28	40.57	40.57	-1.31%	75,819
Jun 8, 2026	40.30	42.00	40.19	41.11	41.11	3.11%	60,952
Jun 5, 2026	41.36	41.36	39.53	39.87	39.87	-3.60%	59,285
Jun 4, 2026	40.15	41.52	40.08	41.36	41.36	2.07%	63,124
Jun 3, 2026	40.97	41.51	40.41	40.52	40.52	-0.95%	87,509
Jun 2, 2026	39.12	40.97	38.64	40.91	40.91	3.70%	114,937
Jun 1, 2026	40.08	40.08	39.19	39.45	39.45	0.38%	132,103
May 29, 2026	41.25	41.42	38.90	39.30	39.30	-4.73%	150,581