Natural Gas Services Grou... (NGS)
NYSE: NGS
· Real-Time Price · USD
28.82
0.40 (1.41%)
At close: Sep 26, 2025, 3:59 PM
28.78
-0.14%
After-hours: Sep 26, 2025, 06:22 PM EDT
NGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.50 | 28.92 | 28.25 | 28.78 | 28.78 | 1.27% | 57,746 |
| Sep 25, 2025 | 28.17 | 28.50 | 27.98 | 28.42 | 28.42 | 0.74% | 48,727 |
| Sep 24, 2025 | 28.05 | 28.50 | 27.94 | 28.21 | 28.21 | -0.14% | 71,082 |
| Sep 23, 2025 | 27.43 | 28.40 | 27.32 | 28.25 | 28.25 | 3.44% | 97,789 |
| Sep 22, 2025 | 27.00 | 27.45 | 26.55 | 27.31 | 27.31 | 0.92% | 47,200 |
| Sep 19, 2025 | 27.32 | 27.50 | 26.64 | 27.06 | 27.06 | -1.02% | 151,500 |
| Sep 18, 2025 | 27.06 | 27.51 | 26.90 | 27.34 | 27.34 | 2.05% | 67,400 |
| Sep 17, 2025 | 27.14 | 27.64 | 26.66 | 26.79 | 26.79 | -1.65% | 46,453 |
| Sep 16, 2025 | 27.04 | 27.50 | 26.83 | 27.24 | 27.24 | 0.63% | 32,206 |
| Sep 15, 2025 | 26.87 | 27.46 | 26.51 | 27.07 | 27.07 | 1.46% | 53,216 |
| Sep 12, 2025 | 26.60 | 26.81 | 26.25 | 26.68 | 26.68 | 0.34% | 58,400 |
| Sep 11, 2025 | 26.44 | 26.75 | 26.43 | 26.59 | 26.59 | 0.11% | 36,626 |
| Sep 10, 2025 | 26.34 | 26.74 | 25.95 | 26.56 | 26.56 | 0.61% | 37,000 |
| Sep 9, 2025 | 26.42 | 26.89 | 26.25 | 26.40 | 26.40 | 1.58% | 39,509 |
| Sep 8, 2025 | 26.59 | 26.78 | 25.93 | 25.99 | 25.99 | -1.92% | 55,600 |
| Sep 5, 2025 | 26.97 | 26.97 | 26.39 | 26.50 | 26.50 | -2.21% | 45,600 |
| Sep 4, 2025 | 26.39 | 27.14 | 26.15 | 27.10 | 27.10 | 3.28% | 61,633 |
| Sep 3, 2025 | 26.20 | 26.45 | 25.97 | 26.24 | 26.24 | -0.87% | 50,100 |
| Sep 2, 2025 | 25.90 | 26.70 | 25.83 | 26.47 | 26.47 | 1.19% | 56,712 |
| Aug 29, 2025 | 26.54 | 26.54 | 25.98 | 26.16 | 26.16 | -1.28% | 34,700 |