Natural Gas Services Grou... (NGS)
NYSE: NGS
· Real-Time Price · USD
26.49
-0.61 (-2.25%)
At close: Sep 05, 2025, 3:59 PM
26.50
0.04%
After-hours: Sep 05, 2025, 06:09 PM EDT
NGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.97 | 26.97 | 26.39 | 26.50 | 26.50 | -2.21% | 45,552 |
| 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 |
| Aug 28, 2025 | 25.93 | 26.54 | 25.49 | 26.50 | 26.50 | 1.81% | 43,419 |
| Aug 27, 2025 | 25.27 | 26.08 | 25.25 | 26.03 | 26.03 | 2.56% | 44,500 |
| Aug 26, 2025 | 25.33 | 26.04 | 25.05 | 25.38 | 25.38 | 0.67% | 85,600 |
| Aug 25, 2025 | 26.50 | 26.64 | 25.12 | 25.21 | 25.21 | -5.51% | 56,600 |
| Aug 22, 2025 | 25.99 | 26.88 | 25.84 | 26.68 | 26.68 | 3.13% | 87,700 |
| Aug 21, 2025 | 25.43 | 26.00 | 25.11 | 25.87 | 25.87 | 1.73% | 38,900 |
| Aug 20, 2025 | 25.26 | 25.52 | 24.84 | 25.43 | 25.43 | 1.15% | 33,519 |
| Aug 19, 2025 | 25.00 | 25.27 | 24.73 | 25.14 | 25.14 | -0.40% | 45,800 |
| Aug 18, 2025 | 24.36 | 25.42 | 24.26 | 25.24 | 25.24 | 3.36% | 46,018 |
| Aug 15, 2025 | 24.36 | 25.14 | 24.13 | 24.42 | 24.42 | 0.25% | 95,300 |
| Aug 14, 2025 | 25.43 | 25.43 | 23.96 | 24.36 | 24.36 | -4.81% | 74,646 |
| Aug 13, 2025 | 25.24 | 25.60 | 24.92 | 25.59 | 25.59 | 2.28% | 58,300 |
| Aug 12, 2025 | 25.17 | 26.00 | 23.17 | 25.02 | 25.02 | -1.30% | 124,113 |
| Aug 11, 2025 | 25.24 | 25.43 | 24.81 | 25.35 | 25.35 | 2.30% | 69,237 |
| Aug 8, 2025 | 24.28 | 24.81 | 24.07 | 24.78 | 24.78 | 2.95% | 47,823 |