Natural Gas Services Group Inc (NGS) Historical Stock Data
27.23 ↑1.32 (5.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGS is up 0.64% a day on average. There have been 16 days where Natural Gas Services Group Inc closed green and 14 days where NGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 26.50 | 27.23 | ↑$0.73 (2.75%) | 26.25 | 27.80 | 282.99K |
| 2024-11-20 | 25.99 | 25.91 | ↓$0.08 (-0.31%) | 25.52 | 26.00 | 67.57K |
| 2024-11-19 | 24.72 | 25.68 | ↑$0.96 (3.88%) | 24.35 | 25.85 | 98.45K |
| 2024-11-18 | 25.46 | 25.02 | ↓$0.44 (-1.73%) | 24.91 | 25.60 | 134.92K |
| 2024-11-15 | 25.00 | 24.95 | ↓$0.05 (-0.20%) | 24.51 | 25.07 | 106.75K |
| 2024-11-14 | 24.12 | 24.39 | ↑$0.27 (1.12%) | 24.11 | 24.69 | 59.91K |
| 2024-11-13 | 24.50 | 24.11 | ↓$0.39 (-1.59%) | 23.78 | 24.60 | 53.21K |
| 2024-11-12 | 24.50 | 24.29 | ↓$0.21 (-0.86%) | 24.04 | 24.63 | 53.39K |
| 2024-11-11 | 23.92 | 24.43 | ↑$0.51 (2.13%) | 23.65 | 24.51 | 48.56K |
| 2024-11-08 | 22.83 | 23.53 | ↑$0.70 (3.07%) | 22.69 | 23.74 | 42.71K |
| 2024-11-07 | 23.11 | 22.76 | ↓$0.35 (-1.51%) | 22.23 | 23.26 | 56.98K |
| 2024-11-06 | 21.13 | 22.90 | ↑$1.77 (8.38%) | 20.87 | 23.26 | 86.35K |
| 2024-11-05 | 19.81 | 20.31 | ↑$0.50 (2.52%) | 19.81 | 20.41 | 17.34K |
| 2024-11-04 | 19.12 | 19.90 | ↑$0.78 (4.08%) | 19.12 | 20.02 | 42.59K |
| 2024-11-01 | 19.89 | 19.11 | ↓$0.78 (-3.92%) | 18.99 | 20.09 | 25.75K |
| 2024-10-31 | 19.30 | 19.57 | ↑$0.27 (1.40%) | 19.30 | 20.00 | 25.33K |
| 2024-10-30 | 19.66 | 19.97 | ↑$0.31 (1.58%) | 19.66 | 20.04 | 22.96K |
| 2024-10-29 | 19.82 | 19.40 | ↓$0.42 (-2.12%) | 19.24 | 20.15 | 43.91K |
| 2024-10-28 | 20.00 | 19.93 | ↓$0.07 (-0.35%) | 19.61 | 20.43 | 27.18K |
| 2024-10-25 | 20.37 | 20.24 | ↓$0.13 (-0.64%) | 20.06 | 20.69 | 27.37K |
| 2024-10-24 | 19.62 | 20.03 | ↑$0.41 (2.09%) | 19.50 | 20.10 | 21.28K |
| 2024-10-23 | 19.61 | 19.64 | ↑$0.03 (0.15%) | 19.42 | 19.81 | 19.94K |
| 2024-10-22 | 19.65 | 19.88 | ↑$0.23 (1.17%) | 19.44 | 20.18 | 29.03K |
| 2024-10-21 | 19.88 | 19.63 | ↓$0.25 (-1.26%) | 19.48 | 20.01 | 23.41K |
| 2024-10-18 | 20.22 | 19.70 | ↓$0.52 (-2.57%) | 19.68 | 20.22 | 25.41K |
| 2024-10-17 | 20.63 | 20.25 | ↓$0.38 (-1.84%) | 20.19 | 20.63 | 26.88K |
| 2024-10-16 | 20.15 | 20.43 | ↑$0.28 (1.39%) | 20.08 | 21.01 | 54.79K |
| 2024-10-15 | 19.84 | 20.04 | ↑$0.20 (1.01%) | 19.53 | 20.41 | 56.34K |
| 2024-10-14 | 20.34 | 20.17 | ↓$0.17 (-0.84%) | 19.93 | 20.34 | 19.48K |
| 2024-10-11 | 20.13 | 20.59 | ↑$0.47 (2.31%) | 20.13 | 20.69 | 19.44K |
Create an account or log in to view more rows.
$NGS HERE WE GO
$NGS bounce back baby
$NGS buy buy buy!!
$NGS what’s next bulls
$NGS Here we go!!!
$NGS buy bitches
$NGS a comeback is always more fun than an all out win!!!!
$NGS how much did you make this past week?
$NGS very normal lol sike
$NGS gap it slap it ask it !