Natural Gas Services Grou... (NGS)
21.66
0.12 (0.56%)
At close: Mar 21, 2025, 3:05 PM
NGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 22.10 | 22.69 | 21.36 | 21.54 | -0.89 | -3.97% | 106,480 |
| Mar 19, 2025 | 22.09 | 22.60 | 21.75 | 22.43 | 0.60 | 2.75% | 70,785 |
| Mar 18, 2025 | 22.05 | 22.23 | 21.00 | 21.83 | -1.80 | -7.62% | 130,012 |
| Mar 17, 2025 | 22.64 | 23.78 | 22.44 | 23.63 | 0.99 | 4.37% | 81,034 |
| Mar 14, 2025 | 22.38 | 22.87 | 22.31 | 22.64 | 0.45 | 2.03% | 33,427 |
| Mar 13, 2025 | 22.71 | 22.93 | 22.02 | 22.19 | -0.49 | -2.16% | 39,903 |
| Mar 12, 2025 | 21.92 | 22.93 | 21.40 | 22.68 | 0.90 | 4.13% | 68,300 |
| Mar 11, 2025 | 20.91 | 22.05 | 20.62 | 21.78 | 1.00 | 4.81% | 57,925 |
| Mar 10, 2025 | 21.16 | 21.89 | 20.22 | 20.78 | -0.87 | -4.02% | 99,100 |
| Mar 7, 2025 | 21.46 | 22.00 | 21.09 | 21.65 | 0.15 | 0.70% | 56,426 |
| Mar 6, 2025 | 22.00 | 22.05 | 21.48 | 21.50 | -0.89 | -3.97% | 62,617 |
| Mar 5, 2025 | 22.86 | 23.25 | 21.83 | 22.39 | -0.49 | -2.14% | 92,400 |
| Mar 4, 2025 | 23.94 | 24.62 | 22.28 | 22.88 | -1.50 | -6.15% | 181,148 |
| Mar 3, 2025 | 25.55 | 25.85 | 24.36 | 24.38 | -1.33 | -5.17% | 96,500 |
| Feb 28, 2025 | 24.91 | 25.80 | 24.91 | 25.71 | 0.59 | 2.35% | 39,727 |
| Feb 27, 2025 | 25.42 | 25.49 | 25.04 | 25.12 | -0.27 | -1.06% | 38,705 |
| Feb 26, 2025 | 25.36 | 25.80 | 25.12 | 25.39 | 0.06 | 0.24% | 26,979 |
| Feb 25, 2025 | 25.88 | 25.89 | 25.01 | 25.33 | -0.59 | -2.28% | 66,400 |
| Feb 24, 2025 | 26.66 | 26.70 | 25.89 | 25.92 | -0.56 | -2.11% | 56,100 |
| Feb 21, 2025 | 27.71 | 28.01 | 26.37 | 26.48 | -0.98 | -3.57% | 68,709 |
| Feb 20, 2025 | 27.63 | 27.88 | 26.85 | 27.46 | -0.32 | -1.15% | 60,600 |
| Feb 19, 2025 | 27.60 | 28.13 | 27.49 | 27.78 | 0.04 | 0.14% | 46,648 |
| Feb 18, 2025 | 27.65 | 27.99 | 27.33 | 27.74 | 0.20 | 0.73% | 89,022 |
| Feb 14, 2025 | 27.69 | 27.69 | 26.94 | 27.54 | 0.14 | 0.51% | 38,100 |
| Feb 13, 2025 | 27.16 | 27.60 | 26.82 | 27.40 | 0.43 | 1.59% | 46,141 |
| Feb 12, 2025 | 26.56 | 27.13 | 26.33 | 26.97 | 0.15 | 0.56% | 64,721 |
| Feb 11, 2025 | 26.35 | 26.83 | 25.75 | 26.82 | 0.46 | 1.75% | 66,737 |
| Feb 10, 2025 | 25.77 | 26.63 | 25.56 | 26.36 | 0.76 | 2.97% | 79,200 |
| Feb 7, 2025 | 25.99 | 26.10 | 25.45 | 25.60 | -0.49 | -1.88% | 50,131 |
| Feb 6, 2025 | 27.38 | 27.38 | 25.69 | 26.09 | -0.94 | -3.48% | 35,700 |
| Feb 5, 2025 | 26.90 | 27.09 | 26.40 | 27.03 | 0.18 | 0.67% | 43,400 |
| Feb 4, 2025 | 25.88 | 27.13 | 25.76 | 26.85 | 0.64 | 2.44% | 43,227 |
| Feb 3, 2025 | 25.68 | 26.73 | 25.40 | 26.21 | 0.04 | 0.15% | 62,600 |
| Jan 31, 2025 | 26.83 | 27.33 | 25.80 | 26.17 | -0.68 | -2.53% | 101,312 |
| Jan 30, 2025 | 27.24 | 27.24 | 26.44 | 26.85 | -0.03 | -0.11% | 30,519 |
| Jan 29, 2025 | 26.66 | 26.94 | 26.02 | 26.88 | 0.19 | 0.71% | 50,600 |
| Jan 28, 2025 | 26.27 | 26.82 | 25.99 | 26.69 | 0.32 | 1.21% | 64,740 |
| Jan 27, 2025 | 27.47 | 27.61 | 24.25 | 26.37 | -1.81 | -6.42% | 183,000 |
| Jan 24, 2025 | 29.00 | 29.60 | 28.11 | 28.18 | -0.77 | -2.66% | 75,700 |
| Jan 23, 2025 | 28.63 | 29.19 | 28.11 | 28.95 | 0.07 | 0.24% | 137,400 |
| Jan 22, 2025 | 29.44 | 29.74 | 28.38 | 28.88 | -0.47 | -1.60% | 124,358 |
| Jan 21, 2025 | 28.84 | 29.58 | 28.10 | 29.35 | 1.36 | 4.86% | 390,569 |
| Jan 17, 2025 | 27.38 | 28.26 | 27.22 | 27.99 | 0.79 | 2.90% | 144,120 |
| Jan 16, 2025 | 27.85 | 28.14 | 27.15 | 27.20 | -0.57 | -2.05% | 92,700 |
| Jan 15, 2025 | 28.08 | 28.14 | 27.58 | 27.77 | 0.38 | 1.39% | 85,745 |
| Jan 14, 2025 | 26.90 | 27.77 | 26.57 | 27.39 | 0.28 | 1.03% | 50,500 |
| 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 |