Natural Gas Services Grou... (NGS)
NYSE: NGS
· Real-Time Price · USD
24.67
0.31 (1.27%)
At close: Aug 15, 2025, 12:43 PM
NGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.43 | 25.43 | 23.96 | 24.36 | 24.36 | -4.81% | 74,645 |
| 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 |
| Aug 7, 2025 | 24.63 | 24.63 | 23.89 | 24.07 | 23.97 | -1.19% | 46,746 |
| Aug 6, 2025 | 24.49 | 24.61 | 24.27 | 24.36 | 24.26 | 0.21% | 31,900 |
| Aug 5, 2025 | 24.11 | 24.39 | 23.65 | 24.31 | 24.21 | 0.79% | 50,300 |
| Aug 4, 2025 | 23.30 | 24.24 | 23.05 | 24.12 | 24.02 | 3.56% | 51,000 |
| Aug 1, 2025 | 23.88 | 23.96 | 22.72 | 23.29 | 23.19 | -3.32% | 110,808 |
| Jul 31, 2025 | 23.88 | 24.53 | 23.84 | 24.09 | 23.99 | -0.37% | 42,000 |
| Jul 30, 2025 | 24.61 | 24.84 | 23.83 | 24.18 | 24.08 | -1.83% | 39,800 |
| Jul 29, 2025 | 24.73 | 24.73 | 24.10 | 24.63 | 24.53 | 0.65% | 38,900 |
| Jul 28, 2025 | 24.60 | 25.13 | 24.39 | 24.47 | 24.37 | 0.49% | 41,305 |
| Jul 25, 2025 | 24.44 | 24.79 | 24.10 | 24.35 | 24.25 | 0.29% | 67,700 |
| Jul 24, 2025 | 24.25 | 24.56 | 24.21 | 24.28 | 24.18 | -0.65% | 36,500 |
| Jul 23, 2025 | 24.05 | 24.71 | 24.05 | 24.44 | 24.34 | 1.62% | 52,536 |
| Jul 22, 2025 | 23.68 | 24.19 | 23.62 | 24.05 | 23.95 | 0.75% | 44,300 |
| Jul 21, 2025 | 24.56 | 24.62 | 23.80 | 23.87 | 23.77 | -2.13% | 51,938 |
| Jul 18, 2025 | 24.78 | 24.78 | 24.19 | 24.39 | 24.29 | -0.77% | 40,600 |