Natural Gas Services Group Inc (NGS) Historical Stock Data
24.73 ↓0.02 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGS is down -0.22% a day on average. There have been 14 days where Natural Gas Services Group Inc closed green and 16 days where NGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.53 | 24.73 | ↑$0.20 (0.82%) | 24.13 | 25.19 | 148.72K |
| 2024-12-19 | 24.46 | 24.75 | ↑$0.29 (1.19%) | 24.00 | 24.88 | 117.12K |
| 2024-12-18 | 25.68 | 23.97 | ↓$1.71 (-6.66%) | 23.70 | 26.08 | 71.28K |
| 2024-12-17 | 25.25 | 25.44 | ↑$0.19 (0.75%) | 24.58 | 25.60 | 54.83K |
| 2024-12-16 | 25.60 | 25.64 | ↑$0.04 (0.16%) | 25.36 | 26.32 | 49.90K |
| 2024-12-13 | 27.12 | 25.87 | ↓$1.25 (-4.61%) | 25.74 | 27.12 | 58.59K |
| 2024-12-12 | 27.47 | 26.97 | ↓$0.50 (-1.82%) | 26.87 | 27.57 | 83.51K |
| 2024-12-11 | 26.52 | 27.65 | ↑$1.13 (4.26%) | 26.29 | 27.91 | 96.37K |
| 2024-12-10 | 26.15 | 26.29 | ↑$0.14 (0.54%) | 25.72 | 26.77 | 32.16K |
| 2024-12-09 | 26.24 | 26.15 | ↓$0.09 (-0.34%) | 26.11 | 26.88 | 45.41K |
| 2024-12-06 | 27.03 | 25.99 | ↓$1.04 (-3.85%) | 25.66 | 27.03 | 66.27K |
| 2024-12-05 | 26.56 | 27.16 | ↑$0.60 (2.26%) | 26.56 | 27.64 | 53.24K |
| 2024-12-04 | 27.69 | 26.53 | ↓$1.16 (-4.19%) | 26.40 | 27.83 | 79.04K |
| 2024-12-03 | 28.19 | 27.60 | ↓$0.59 (-2.09%) | 27.56 | 28.25 | 31.55K |
| 2024-12-02 | 27.93 | 27.92 | ↓$0.01 (-0.04%) | 27.44 | 28.20 | 71.54K |
| 2024-11-29 | 27.84 | 27.76 | ↓$0.08 (-0.29%) | 27.58 | 27.91 | 21.12K |
| 2024-11-27 | 27.78 | 27.53 | ↓$0.25 (-0.90%) | 27.39 | 28.20 | 50.89K |
| 2024-11-26 | 27.45 | 27.68 | ↑$0.23 (0.84%) | 27.38 | 28.43 | 67.82K |
| 2024-11-25 | 28.00 | 27.45 | ↓$0.55 (-1.96%) | 27.25 | 28.50 | 72.66K |
| 2024-11-22 | 27.55 | 27.88 | ↑$0.33 (1.20%) | 27.50 | 28.31 | 158.91K |
| 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 |
Create an account or log in to view more rows.
$NGS let it ride
$NGS HAVE A FANTASTIC WEEKEND FAM…
$NGS I warned everyone this company sucks
$NGS when is earnings
$NGS HERE WE GO
$NGS bounce back baby
$NGS buy buy buy!!
$NGS what’s next bulls
$NGS Here we go!!!
$NGS buy bitches