Natural Gas Services Group, Inc. (NGS)

NYSE: NGS · Real-Time Price · USD

30.96

-0.30 (-0.96%)

At close: Oct 15, 2026, 4:00 PM EDT

30.89

-0.07 (-0.23%)

After-hours: Oct 15, 2026, 7:30 PM EDT

NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.30	31.47	30.51	30.96	30.96	-0.96%	118,167
Oct 14, 2026	33.13	33.22	30.99	31.26	31.26	-6.24%	135,053
Oct 13, 2026	33.04	33.44	32.50	33.34	33.34	1.34%	53,717
Oct 12, 2026	33.21	33.51	32.70	32.90	32.90	-0.60%	54,550
Oct 9, 2026	33.31	33.57	33.01	33.10	33.10	-0.24%	61,009
Oct 8, 2026	33.53	33.68	33.06	33.18	33.18	-0.18%	49,083
Oct 7, 2026	33.96	34.01	33.07	33.24	33.24	-2.41%	73,527
Oct 6, 2026	33.72	34.11	32.97	34.06	34.06	1.43%	62,730
Oct 5, 2026	33.17	34.20	33.17	33.58	33.58	1.24%	148,172
Oct 2, 2026	32.67	33.89	32.67	33.17	33.17	1.28%	112,588
Oct 1, 2026	32.32	33.06	32.00	32.75	32.75	1.14%	107,498
Sep 30, 2026	31.98	32.45	31.56	32.38	32.38	1.25%	147,829
Sep 29, 2026	32.38	32.61	31.58	31.98	31.98	-2.35%	130,233
Sep 28, 2026	33.16	33.17	32.46	32.75	32.75	-0.15%	78,689
Sep 25, 2026	33.12	33.80	32.73	32.80	32.80	-1.50%	117,103
Sep 24, 2026	33.48	33.48	32.70	33.30	33.30	0.36%	74,000
Sep 23, 2026	33.54	34.32	32.91	33.18	33.18	-0.36%	94,053
Sep 22, 2026	34.31	34.78	33.30	33.30	33.30	-3.90%	134,133
Sep 21, 2026	35.23	35.48	34.31	34.65	34.65	-2.04%	117,697
Sep 18, 2026	35.72	36.08	35.36	35.37	35.37	-1.34%	210,251
Sep 17, 2026	36.06	36.61	35.76	35.85	35.85	-0.83%	72,702
Sep 16, 2026	36.05	36.64	35.54	36.15	36.15	-0.03%	72,031
Sep 15, 2026	35.95	36.60	35.64	36.16	36.16	1.57%	117,653
Sep 14, 2026	37.31	37.31	35.54	35.60	35.60	-5.99%	146,229
Sep 11, 2026	36.84	38.00	36.62	37.87	37.87	2.80%	119,230
Sep 10, 2026	38.35	38.56	36.83	36.84	36.84	-3.26%	127,760
Sep 9, 2026	37.15	38.28	36.63	38.08	38.08	3.11%	157,990
Sep 8, 2026	36.69	37.49	36.59	36.93	36.93	1.65%	133,711
Sep 4, 2026	35.59	36.46	35.41	36.33	36.33	1.85%	122,700
Sep 3, 2026	35.30	36.31	35.30	35.67	35.67	1.05%	69,747
Sep 2, 2026	35.04	35.59	34.27	35.30	35.30	0.09%	100,523
Sep 1, 2026	35.27	35.44	34.85	35.27	35.27	0.20%	88,577
Aug 31, 2026	35.26	35.33	34.65	35.20	35.20	1.47%	78,231
Aug 28, 2026	35.23	35.70	34.56	34.69	34.69	-2.01%	74,641
Aug 27, 2026	34.67	35.50	34.30	35.40	35.40	1.90%	75,495
Aug 26, 2026	34.23	34.99	34.05	34.74	34.74	1.08%	76,973
Aug 25, 2026	34.50	35.38	34.25	34.37	34.37	-1.15%	77,421
Aug 24, 2026	35.45	35.45	34.53	34.77	34.77	-2.03%	89,110
Aug 21, 2026	35.64	36.04	34.99	35.49	35.49	-0.08%	147,657
Aug 20, 2026	35.46	35.87	35.14	35.52	35.52	0.85%	153,210
Aug 19, 2026	37.45	37.73	34.70	35.22	35.22	-5.93%	200,141
Aug 18, 2026	38.66	38.66	37.26	37.59	37.44	-1.75%	115,649
Aug 17, 2026	37.70	38.66	37.57	38.26	38.11	0.76%	128,200
Aug 14, 2026	36.72	38.00	36.52	37.97	37.82	3.35%	152,574
Aug 13, 2026	36.50	37.52	36.26	36.74	36.59	0.05%	147,905
Aug 12, 2026	36.57	37.41	36.05	36.72	36.57	-0.16%	170,903
Aug 11, 2026	37.25	37.67	34.64	36.78	36.63	-0.51%	154,816
Aug 10, 2026	37.29	37.76	36.81	36.97	36.82	-0.11%	88,048
Aug 7, 2026	36.21	37.16	35.53	37.01	36.86	1.68%	81,467
Aug 6, 2026	37.28	37.49	36.23	36.40	36.25	-0.76%	85,083