Natural Gas Services Grou... (NGS)
27.81
0.42 (1.53%)
At close: Jan 15, 2025, 2:38 PM
NGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.90 | 27.77 | 26.57 | 27.39 | 0.28 | 1.03% | 49,914 |
| Jan 13, 2025 | 26.26 | 27.67 | 26.15 | 27.11 | 0.69 | 2.61% | 40,318 |
| Jan 10, 2025 | 26.68 | 26.68 | 25.81 | 26.42 | -0.09 | -0.34% | 40,900 |
| Jan 8, 2025 | 26.37 | 26.73 | 25.76 | 26.51 | -0.01 | -0.04% | 45,637 |
| Jan 7, 2025 | 26.79 | 26.85 | 26.07 | 26.52 | -0.32 | -1.19% | 68,316 |
| Jan 6, 2025 | 27.79 | 27.93 | 26.54 | 26.84 | -0.90 | -3.24% | 82,935 |
| Jan 3, 2025 | 28.40 | 28.40 | 27.09 | 27.74 | -0.03 | -0.11% | 67,412 |
| Jan 2, 2025 | 27.00 | 28.14 | 26.62 | 27.77 | 0.97 | 3.62% | 195,524 |
| Dec 31, 2024 | 27.40 | 27.95 | 26.42 | 26.80 | -0.52 | -1.90% | 99,900 |
| Dec 30, 2024 | 25.55 | 27.71 | 25.17 | 27.32 | 1.85 | 7.26% | 149,438 |
| Dec 27, 2024 | 26.10 | 26.12 | 25.24 | 25.47 | -0.39 | -1.51% | 88,913 |
| Dec 26, 2024 | 25.58 | 25.97 | 25.28 | 25.86 | 0.28 | 1.09% | 27,908 |
| Dec 24, 2024 | 24.68 | 25.66 | 24.57 | 25.58 | 0.87 | 3.52% | 22,139 |
| Dec 23, 2024 | 24.48 | 25.34 | 24.38 | 24.71 | -0.02 | -0.08% | 30,700 |
| Dec 20, 2024 | 24.53 | 25.19 | 24.13 | 24.73 | -0.02 | -0.08% | 148,723 |
| Dec 19, 2024 | 24.46 | 24.88 | 24.00 | 24.75 | 0.78 | 3.25% | 117,120 |
| Dec 18, 2024 | 25.68 | 26.08 | 23.70 | 23.97 | -1.47 | -5.78% | 71,300 |
| Dec 17, 2024 | 25.25 | 25.60 | 24.58 | 25.44 | -0.20 | -0.78% | 54,835 |
| Dec 16, 2024 | 25.60 | 26.32 | 25.36 | 25.64 | -0.23 | -0.89% | 49,904 |
| Dec 13, 2024 | 27.12 | 27.12 | 25.74 | 25.87 | -1.10 | -4.08% | 58,657 |
| Dec 12, 2024 | 27.47 | 27.57 | 26.87 | 26.97 | -0.68 | -2.46% | 83,507 |
| Dec 11, 2024 | 26.52 | 27.91 | 26.29 | 27.65 | 1.36 | 5.17% | 96,424 |
| Dec 10, 2024 | 26.15 | 26.77 | 25.72 | 26.29 | 0.14 | 0.54% | 32,200 |
| Dec 9, 2024 | 26.24 | 26.88 | 26.11 | 26.15 | 0.16 | 0.62% | 45,408 |
| Dec 6, 2024 | 27.03 | 27.03 | 25.66 | 25.99 | -1.17 | -4.31% | 66,300 |
| Dec 5, 2024 | 26.56 | 27.64 | 26.56 | 27.16 | 0.63 | 2.37% | 53,240 |
| Dec 4, 2024 | 27.69 | 27.83 | 26.40 | 26.53 | -1.07 | -3.88% | 79,037 |
| Dec 3, 2024 | 28.19 | 28.25 | 27.56 | 27.60 | -0.32 | -1.15% | 31,600 |
| Dec 2, 2024 | 27.93 | 28.20 | 27.44 | 27.92 | 0.16 | 0.58% | 71,536 |
| Nov 29, 2024 | 27.84 | 27.91 | 27.58 | 27.76 | 0.23 | 0.84% | 21,115 |
| Nov 27, 2024 | 27.78 | 28.20 | 27.39 | 27.53 | -0.15 | -0.54% | 50,900 |
| Nov 26, 2024 | 27.45 | 28.43 | 27.38 | 27.68 | 0.23 | 0.84% | 67,819 |
| Nov 25, 2024 | 28.00 | 28.50 | 27.25 | 27.45 | -0.43 | -1.54% | 72,714 |
| Nov 22, 2024 | 27.55 | 28.31 | 27.50 | 27.88 | 0.65 | 2.39% | 158,906 |
| Nov 21, 2024 | 26.50 | 27.80 | 26.25 | 27.23 | 1.32 | 5.09% | 283,000 |
| Nov 20, 2024 | 25.99 | 26.00 | 25.52 | 25.91 | 0.23 | 0.90% | 68,434 |
| Nov 19, 2024 | 24.72 | 25.85 | 24.35 | 25.68 | 0.66 | 2.64% | 98,500 |
| Nov 18, 2024 | 25.46 | 25.60 | 24.91 | 25.02 | 0.07 | 0.28% | 134,915 |
| Nov 15, 2024 | 25.00 | 25.07 | 24.51 | 24.95 | 0.56 | 2.30% | 106,777 |
| Nov 14, 2024 | 24.12 | 24.69 | 24.11 | 24.39 | 0.28 | 1.16% | 59,946 |
| Nov 13, 2024 | 24.50 | 24.60 | 23.78 | 24.11 | -0.18 | -0.74% | 53,205 |
| Nov 12, 2024 | 24.50 | 24.63 | 24.04 | 24.29 | -0.14 | -0.57% | 53,400 |
| Nov 11, 2024 | 23.92 | 24.51 | 23.65 | 24.43 | 0.90 | 3.82% | 48,600 |
| Nov 8, 2024 | 22.83 | 23.74 | 22.69 | 23.53 | 0.77 | 3.38% | 42,714 |
| Nov 7, 2024 | 23.11 | 23.26 | 22.23 | 22.76 | -0.14 | -0.61% | 57,000 |
| Nov 6, 2024 | 21.13 | 23.26 | 20.87 | 22.90 | 2.59 | 12.75% | 86,349 |
| Nov 5, 2024 | 19.81 | 20.41 | 19.81 | 20.31 | 0.41 | 2.06% | 17,338 |
| Nov 4, 2024 | 19.12 | 20.02 | 19.12 | 19.90 | 0.79 | 4.13% | 42,600 |
| Nov 1, 2024 | 19.89 | 20.09 | 18.99 | 19.11 | -0.46 | -2.35% | 25,746 |
| Oct 31, 2024 | 19.30 | 20.00 | 19.30 | 19.57 | -0.40 | -2.00% | 25,325 |