Natural Gas Services Group Inc (NGS) Historical Stock Data
25.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGS is up 0.43% a day on average. There have been 17 days where Natural Gas Services Group Inc closed green and 13 days where NGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 25.86 | 25.11 | ↓$0.75 (-2.90%) | 24.70 | 26.50 | 76.84K |
| 2025-05-13 | 23.27 | 25.57 | ↑$2.30 (9.88%) | 22.10 | 26.20 | 106.73K |
| 2025-05-12 | 21.24 | 21.59 | ↑$0.35 (1.65%) | 21.23 | 22.50 | 86.53K |
| 2025-05-09 | 20.40 | 20.46 | ↑$0.06 (0.29%) | 20.15 | 20.55 | 43.36K |
| 2025-05-08 | 19.46 | 20.11 | ↑$0.65 (3.34%) | 19.22 | 20.34 | 46.93K |
| 2025-05-07 | 19.07 | 19.26 | ↑$0.19 (1.00%) | 19.07 | 19.73 | 51.16K |
| 2025-05-06 | 19.18 | 18.96 | ↓$0.22 (-1.15%) | 18.90 | 19.51 | 55.23K |
| 2025-05-05 | 19.03 | 19.22 | ↑$0.19 (1.00%) | 18.82 | 19.68 | 77.99K |
| 2025-05-02 | 18.66 | 19.06 | ↑$0.40 (2.14%) | 18.50 | 19.09 | 35.17K |
| 2025-05-01 | 17.89 | 18.34 | ↑$0.45 (2.52%) | 17.89 | 19.15 | 127.89K |
| 2025-04-30 | 18.35 | 17.97 | ↓$0.38 (-2.07%) | 17.63 | 18.35 | 54.72K |
| 2025-04-29 | 19.28 | 18.67 | ↓$0.61 (-3.16%) | 18.53 | 19.70 | 122.17K |
| 2025-04-28 | 19.47 | 19.30 | ↓$0.17 (-0.87%) | 19.01 | 20.06 | 62.56K |
| 2025-04-25 | 18.53 | 19.52 | ↑$0.99 (5.34%) | 18.50 | 19.53 | 48.09K |
| 2025-04-24 | 18.48 | 19.01 | ↑$0.53 (2.87%) | 18.47 | 19.16 | 63.27K |
| 2025-04-23 | 18.85 | 18.28 | ↓$0.57 (-3.02%) | 18.10 | 19.58 | 78.09K |
| 2025-04-22 | 18.40 | 18.52 | ↑$0.12 (0.65%) | 17.98 | 18.77 | 59.29K |
| 2025-04-21 | 19.25 | 18.08 | ↓$1.17 (-6.08%) | 18.00 | 19.45 | 70.88K |
| 2025-04-17 | 19.55 | 19.49 | ↓$0.06 (-0.31%) | 19.35 | 19.98 | 77.12K |
| 2025-04-16 | 18.97 | 19.40 | ↑$0.43 (2.27%) | 18.94 | 19.54 | 50.72K |
| 2025-04-15 | 18.39 | 18.71 | ↑$0.32 (1.74%) | 18.29 | 19.02 | 72.31K |
| 2025-04-14 | 18.98 | 18.65 | ↓$0.33 (-1.74%) | 18.16 | 19.48 | 65.86K |
| 2025-04-11 | 18.11 | 18.52 | ↑$0.41 (2.26%) | 17.49 | 18.63 | 66.67K |
| 2025-04-10 | 18.46 | 18.21 | ↓$0.25 (-1.35%) | 17.35 | 18.87 | 135.71K |
| 2025-04-09 | 17.02 | 19.03 | ↑$2.01 (11.81%) | 17.01 | 19.68 | 131.15K |
| 2025-04-08 | 18.98 | 17.35 | ↓$1.63 (-8.59%) | 16.73 | 19.12 | 101.96K |
| 2025-04-07 | 16.81 | 18.24 | ↑$1.43 (8.51%) | 16.81 | 19.52 | 149.41K |
| 2025-04-04 | 19.85 | 17.95 | ↓$1.90 (-9.57%) | 17.44 | 21.17 | 136.80K |
| 2025-04-03 | 22.00 | 20.65 | ↓$1.35 (-6.14%) | 20.62 | 22.16 | 98.26K |
| 2025-04-02 | 21.98 | 22.56 | ↑$0.58 (2.64%) | 21.75 | 22.76 | 63.89K |
Create an account or log in to view more rows.
$NGS super bullish
$NGS I love you!
$NGS I’m selling y’all have fun bag holding
$NGS ADDING MORE…
$NGS rubbish
$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