NYSE - Delayed Quote USD

Natural Gas Services Group, Inc. (NGS)

24.21 +0.48 (+2.02%)
At close: April 23 at 4:00 PM EDT
24.99 +0.78 (+3.22%)
After hours: April 23 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 23.94 24.45 23.79 24.21 24.21 85,100
Apr 22, 2024 23.08 24.14 22.95 23.73 23.73 86,200
Apr 19, 2024 23.14 23.83 23.12 23.39 23.39 62,300
Apr 18, 2024 23.35 23.90 22.65 23.38 23.38 131,600
Apr 17, 2024 23.33 23.75 22.69 23.18 23.18 78,800
Apr 16, 2024 24.01 24.10 22.52 23.42 23.42 144,200
Apr 15, 2024 23.73 24.24 23.33 23.96 23.96 119,300
Apr 12, 2024 23.57 23.78 23.32 23.52 23.52 86,200
Apr 11, 2024 22.79 23.51 22.79 23.39 23.39 58,200
Apr 10, 2024 22.87 23.21 22.22 22.86 22.86 77,600
Apr 9, 2024 23.34 23.42 22.71 23.12 23.12 96,300
Apr 8, 2024 23.64 23.81 23.06 23.46 23.46 131,200
Apr 5, 2024 23.99 24.39 23.01 23.62 23.62 127,900
Apr 4, 2024 23.25 24.07 23.00 23.55 23.55 142,700
Apr 3, 2024 23.00 23.97 22.57 23.14 23.14 257,800
Apr 2, 2024 20.50 22.84 20.49 22.77 22.77 231,400
Apr 1, 2024 19.62 20.36 19.34 20.25 20.25 183,000
Mar 28, 2024 19.81 19.92 19.18 19.43 19.43 52,900
Mar 27, 2024 19.68 20.15 19.23 19.76 19.76 55,200
Mar 26, 2024 19.46 19.71 19.00 19.68 19.68 91,600
Mar 25, 2024 18.68 19.64 18.25 19.35 19.35 109,500
Mar 22, 2024 18.40 18.72 18.25 18.59 18.59 39,400
Mar 21, 2024 18.39 18.39 17.92 18.32 18.32 37,000
Mar 20, 2024 17.76 18.17 17.46 18.17 18.17 54,600
Mar 19, 2024 16.87 17.81 16.87 17.77 17.77 45,500
Mar 18, 2024 17.60 17.67 16.93 16.93 16.93 47,600
Mar 15, 2024 17.91 18.16 17.45 17.59 17.59 89,500
Mar 14, 2024 17.82 17.98 17.59 17.74 17.74 38,300
Mar 13, 2024 17.68 18.03 17.49 17.80 17.80 39,200
Mar 12, 2024 17.05 17.59 17.05 17.36 17.36 42,200
Mar 11, 2024 17.25 17.58 16.89 17.25 17.25 42,700
Mar 8, 2024 17.67 17.93 17.16 17.43 17.43 39,800
Mar 7, 2024 17.78 17.96 17.61 17.68 17.68 40,600
Mar 6, 2024 17.87 18.36 17.72 17.78 17.78 76,400
Mar 5, 2024 17.77 17.99 17.55 17.73 17.73 47,800
Mar 4, 2024 17.32 18.00 17.29 17.71 17.71 69,000
Mar 1, 2024 16.70 17.47 16.70 17.21 17.21 38,200
Feb 29, 2024 16.47 16.90 16.42 16.73 16.73 27,600
Feb 28, 2024 16.40 16.87 16.32 16.39 16.39 43,200
Feb 27, 2024 16.10 16.61 15.88 16.55 16.55 34,800
Feb 26, 2024 15.74 16.29 15.59 16.00 16.00 38,000
Feb 23, 2024 15.37 15.94 15.31 15.94 15.94 25,800
Feb 22, 2024 16.00 16.00 15.14 15.58 15.58 43,100
Feb 21, 2024 15.47 16.41 15.37 16.05 16.05 39,900
Feb 20, 2024 15.27 15.89 15.20 15.60 15.60 48,700
Feb 16, 2024 15.22 15.58 15.02 15.45 15.45 36,100
Feb 15, 2024 14.69 15.30 14.69 15.26 15.26 20,000
Feb 14, 2024 14.63 14.79 14.38 14.79 14.79 31,900
Feb 13, 2024 15.78 15.78 14.42 14.73 14.73 50,100
Feb 12, 2024 14.78 15.42 14.78 15.24 15.24 35,800
Feb 9, 2024 14.88 14.99 14.54 14.85 14.85 31,800
Feb 8, 2024 14.33 15.00 14.32 14.90 14.90 20,600
Feb 7, 2024 14.31 14.54 14.09 14.30 14.30 21,000
Feb 6, 2024 14.59 14.78 14.30 14.51 14.51 29,400
Feb 5, 2024 14.50 14.54 14.39 14.43 14.43 27,500
Feb 2, 2024 14.67 14.81 14.26 14.68 14.68 33,600
Feb 1, 2024 14.65 14.93 14.27 14.85 14.85 43,700
Jan 31, 2024 15.12 15.12 14.51 14.62 14.62 49,600
Jan 30, 2024 15.19 15.47 15.03 15.14 15.14 16,700
Jan 29, 2024 15.60 15.60 15.17 15.40 15.40 18,100
Jan 26, 2024 15.47 15.53 14.92 15.53 15.53 25,400
Jan 25, 2024 15.24 15.58 14.80 15.58 15.58 23,400
Jan 24, 2024 14.87 15.02 14.61 15.02 15.02 20,600
Jan 23, 2024 15.05 15.36 14.89 14.90 14.90 37,800
Jan 22, 2024 14.87 15.34 14.62 15.18 15.18 39,100
Jan 19, 2024 14.40 14.86 14.37 14.76 14.76 42,200
Jan 18, 2024 13.78 14.26 13.78 14.24 14.24 30,600
Jan 17, 2024 13.82 13.99 13.70 13.88 13.88 38,800
Jan 16, 2024 14.10 14.27 13.74 14.06 14.06 51,600
Jan 12, 2024 14.36 14.57 13.92 14.05 14.05 81,800
Jan 11, 2024 14.73 14.73 14.16 14.29 14.29 57,700
Jan 10, 2024 15.15 15.17 14.56 14.67 14.67 30,500
Jan 9, 2024 15.57 15.57 14.97 15.15 15.15 44,900
Jan 8, 2024 15.79 15.79 15.31 15.49 15.49 49,900
Jan 5, 2024 15.66 16.13 15.20 15.93 15.93 67,200
Jan 4, 2024 15.42 15.71 15.02 15.42 15.42 55,300
Jan 3, 2024 15.63 15.63 15.01 15.22 15.22 58,700
Jan 2, 2024 16.08 16.08 15.28 15.66 15.66 62,800
Dec 29, 2023 16.13 16.44 15.75 16.08 16.08 66,100
Dec 28, 2023 15.79 16.18 15.54 15.95 15.95 62,100
Dec 27, 2023 14.77 15.92 14.55 15.80 15.80 90,500
Dec 26, 2023 14.52 14.80 14.33 14.77 14.77 45,700
Dec 22, 2023 14.61 14.84 14.34 14.58 14.58 35,500
Dec 21, 2023 14.03 14.76 14.03 14.62 14.62 27,300
Dec 20, 2023 14.93 14.93 14.01 14.03 14.03 100,100
Dec 19, 2023 14.00 14.51 13.65 14.10 14.10 87,500
Dec 18, 2023 12.89 14.10 12.76 13.81 13.81 71,900
Dec 15, 2023 12.97 13.51 12.75 12.89 12.89 93,500
Dec 14, 2023 13.33 13.70 12.95 12.98 12.98 113,200
Dec 13, 2023 12.83 13.63 12.83 13.44 13.44 61,600
Dec 12, 2023 13.20 13.60 12.75 12.93 12.93 86,400
Dec 11, 2023 13.44 13.97 13.10 13.43 13.43 56,400
Dec 8, 2023 13.28 13.75 13.12 13.69 13.69 48,700
Dec 7, 2023 13.96 13.96 13.23 13.28 13.28 68,500
Dec 6, 2023 14.52 14.54 13.62 13.76 13.76 79,200
Dec 5, 2023 15.38 15.38 14.59 14.59 14.59 37,400
Dec 4, 2023 15.60 15.78 15.09 15.22 15.22 41,700
Dec 1, 2023 15.30 15.73 15.13 15.53 15.53 32,600
Nov 30, 2023 15.19 15.40 14.88 15.30 15.30 20,300
Nov 29, 2023 15.43 15.65 14.99 15.40 15.40 17,300
Nov 28, 2023 15.78 16.00 15.28 15.30 15.30 18,300
Nov 27, 2023 15.99 16.22 15.35 15.77 15.77 46,600
Nov 24, 2023 14.89 15.95 14.89 15.66 15.66 11,300
Nov 22, 2023 14.97 15.63 14.22 15.04 15.04 71,900
Nov 21, 2023 15.60 15.79 14.91 15.00 15.00 22,100
Nov 20, 2023 15.18 16.00 15.01 15.60 15.60 29,600
Nov 17, 2023 15.01 15.32 14.79 14.87 14.87 24,700
Nov 16, 2023 15.54 15.88 14.40 14.78 14.78 46,000
Nov 15, 2023 14.21 16.25 14.21 15.68 15.68 105,800
Nov 14, 2023 14.91 15.60 13.76 13.91 13.91 69,700
Nov 13, 2023 14.07 14.72 14.07 14.69 14.69 21,500
Nov 10, 2023 14.41 14.45 13.93 14.07 14.07 14,800
Nov 9, 2023 13.96 14.30 13.67 14.30 14.30 25,600
Nov 8, 2023 13.93 14.03 13.62 13.93 13.93 24,700
Nov 7, 2023 14.00 14.26 13.64 13.80 13.80 24,300
Nov 6, 2023 14.91 15.00 14.26 14.28 14.28 16,800
Nov 3, 2023 14.52 14.93 14.41 14.76 14.76 26,200
Nov 2, 2023 14.22 14.79 14.05 14.72 14.72 15,100
Nov 1, 2023 14.73 14.91 14.01 14.15 14.15 21,600
Oct 31, 2023 14.73 14.81 14.49 14.68 14.68 27,100
Oct 30, 2023 14.25 14.75 14.17 14.65 14.65 20,800
Oct 27, 2023 13.76 14.27 13.62 14.22 14.22 20,500
Oct 26, 2023 14.00 14.12 13.59 13.81 13.81 32,300
Oct 25, 2023 14.34 14.71 14.02 14.18 14.18 34,300
Oct 24, 2023 14.11 14.46 13.91 14.21 14.21 54,200
Oct 23, 2023 14.63 14.63 14.10 14.19 14.19 41,700
Oct 20, 2023 14.83 14.89 14.31 14.61 14.61 46,000
Oct 19, 2023 14.94 15.23 14.80 14.91 14.91 39,600
Oct 18, 2023 15.21 15.30 14.98 15.01 15.01 36,300
Oct 17, 2023 14.72 15.20 14.72 14.99 14.99 39,700
Oct 16, 2023 14.94 15.00 14.72 14.72 14.72 38,900
Oct 13, 2023 14.25 14.88 13.99 14.73 14.73 31,400
Oct 12, 2023 14.75 14.96 14.11 14.24 14.24 48,900
Oct 11, 2023 14.63 14.76 14.41 14.65 14.65 21,600
Oct 10, 2023 14.52 14.72 14.25 14.52 14.52 36,600
Oct 9, 2023 13.52 14.63 13.52 14.30 14.30 40,100
Oct 6, 2023 13.10 13.70 13.10 13.54 13.54 22,500
Oct 5, 2023 13.04 13.35 12.85 13.00 13.00 37,500
Oct 4, 2023 13.88 13.88 13.01 13.16 13.16 44,200
Oct 3, 2023 13.66 14.04 13.41 13.87 13.87 45,000
Oct 2, 2023 14.65 14.68 13.52 13.68 13.68 63,000
Sep 29, 2023 14.67 14.99 14.31 14.56 14.56 65,900
Sep 28, 2023 15.16 15.39 14.71 14.87 14.87 114,800
Sep 27, 2023 14.07 15.29 13.95 15.02 15.02 139,300
Sep 26, 2023 13.00 13.95 13.00 13.90 13.90 95,500
Sep 25, 2023 12.49 13.08 12.34 12.99 12.99 64,600
Sep 22, 2023 12.17 12.50 12.17 12.49 12.49 47,100
Sep 21, 2023 12.18 12.28 11.97 12.10 12.10 33,200
Sep 20, 2023 11.83 12.15 11.83 12.01 12.01 35,300
Sep 19, 2023 11.76 11.99 11.65 11.73 11.73 38,000
Sep 18, 2023 11.80 12.00 11.63 11.65 11.65 85,100
Sep 15, 2023 11.36 11.69 11.24 11.36 11.36 38,200
Sep 14, 2023 11.14 11.50 11.10 11.39 11.39 17,900
Sep 13, 2023 11.22 11.30 11.10 11.16 11.16 24,500
Sep 12, 2023 11.26 11.29 11.11 11.15 11.15 14,300
Sep 11, 2023 11.27 11.50 11.15 11.18 11.18 10,000
Sep 8, 2023 10.99 11.26 10.99 11.22 11.22 13,700
Sep 7, 2023 10.90 11.18 10.90 11.04 11.04 9,300
Sep 6, 2023 11.05 11.29 10.84 10.96 10.96 24,000
Sep 5, 2023 10.86 11.15 10.77 11.09 11.09 13,300
Sep 1, 2023 11.08 11.26 10.61 10.75 10.75 31,600
Aug 31, 2023 10.85 10.97 10.79 10.86 10.86 17,500
Aug 30, 2023 10.75 10.91 10.75 10.80 10.80 18,300
Aug 29, 2023 10.28 10.86 10.28 10.78 10.78 25,700
Aug 28, 2023 10.44 10.45 10.29 10.29 10.29 20,000
Aug 25, 2023 10.68 11.02 10.32 10.35 10.35 22,600
Aug 24, 2023 10.50 10.85 10.50 10.70 10.70 19,100
Aug 23, 2023 10.78 10.78 10.50 10.50 10.50 10,800
Aug 22, 2023 10.85 10.95 10.76 10.76 10.76 10,900
Aug 21, 2023 10.96 10.99 10.73 10.75 10.75 18,300
Aug 18, 2023 10.48 11.03 10.48 10.96 10.96 21,800
Aug 17, 2023 10.58 10.61 10.37 10.55 10.55 18,500
Aug 16, 2023 10.78 10.78 10.36 10.49 10.49 29,400
Aug 15, 2023 10.50 10.89 10.30 10.76 10.76 60,600
Aug 14, 2023 10.18 10.47 10.10 10.35 10.35 27,200
Aug 11, 2023 10.10 10.35 10.06 10.14 10.14 34,700
Aug 10, 2023 10.18 10.28 10.00 10.13 10.13 40,900
Aug 9, 2023 10.20 10.28 10.05 10.08 10.08 9,900
Aug 8, 2023 10.19 10.26 10.07 10.10 10.10 31,900
Aug 7, 2023 10.25 10.46 10.20 10.20 10.20 13,000
Aug 4, 2023 10.32 10.42 10.25 10.29 10.29 21,200
Aug 3, 2023 10.31 10.33 10.22 10.32 10.32 9,400
Aug 2, 2023 10.28 10.51 10.11 10.32 10.32 8,800
Aug 1, 2023 10.27 10.41 10.12 10.35 10.35 9,600
Jul 31, 2023 10.50 10.60 10.24 10.29 10.29 21,900
Jul 28, 2023 10.65 10.65 10.45 10.45 10.45 6,200
Jul 27, 2023 10.67 10.70 10.49 10.63 10.63 59,800
Jul 26, 2023 10.29 10.64 10.29 10.64 10.64 46,600
Jul 25, 2023 10.22 10.37 10.10 10.30 10.30 15,900
Jul 24, 2023 10.06 10.39 9.96 10.34 10.34 31,800
Jul 21, 2023 10.06 10.17 9.91 10.09 10.09 66,500
Jul 20, 2023 9.93 10.12 9.82 10.09 10.09 56,800
Jul 19, 2023 10.06 10.07 9.81 9.90 9.90 55,400
Jul 18, 2023 9.95 10.09 9.93 9.98 9.98 51,700
Jul 17, 2023 9.92 10.31 9.74 9.91 9.91 284,100
Jul 14, 2023 9.81 10.02 9.81 9.91 9.91 26,800
Jul 13, 2023 10.21 10.30 9.79 9.95 9.95 26,200
Jul 12, 2023 10.24 10.36 9.88 10.32 10.32 102,800
Jul 11, 2023 10.00 10.43 9.92 10.34 10.34 35,500
Jul 10, 2023 10.05 10.17 9.85 9.97 9.97 6,800
Jul 7, 2023 9.74 10.07 9.74 10.03 10.03 16,000
Jul 6, 2023 10.06 10.06 9.69 9.79 9.79 15,200
Jul 5, 2023 9.68 10.15 9.68 10.12 10.12 80,400
Jul 3, 2023 9.82 9.82 9.62 9.74 9.74 35,500
Jun 30, 2023 9.89 9.96 9.69 9.90 9.90 24,000
Jun 29, 2023 9.59 9.89 9.59 9.89 9.89 22,000
Jun 28, 2023 9.73 9.73 9.59 9.59 9.59 24,700
Jun 27, 2023 9.68 9.82 9.62 9.67 9.67 37,200
Jun 26, 2023 9.77 9.82 9.62 9.73 9.73 21,100
Jun 23, 2023 9.65 9.82 9.60 9.81 9.81 38,800
Jun 22, 2023 9.82 9.91 9.61 9.76 9.76 36,600
Jun 21, 2023 9.92 10.08 9.77 9.89 9.89 18,800
Jun 20, 2023 9.73 9.92 9.55 9.92 9.92 43,600
Jun 16, 2023 9.98 9.99 9.73 9.73 9.73 75,600
Jun 15, 2023 9.91 9.98 9.70 9.85 9.85 64,500
Jun 14, 2023 10.29 10.29 9.80 9.91 9.91 175,300
Jun 13, 2023 10.43 10.63 10.21 10.26 10.26 40,500
Jun 12, 2023 9.89 10.31 9.80 10.31 10.31 276,400
Jun 9, 2023 10.35 10.62 9.85 10.00 10.00 82,400
Jun 8, 2023 11.01 11.01 10.28 10.33 10.33 135,800
Jun 7, 2023 10.59 11.11 10.53 11.00 11.00 121,200
Jun 6, 2023 10.50 10.76 10.42 10.54 10.54 64,500
Jun 5, 2023 10.26 10.53 9.84 10.46 10.46 314,000
Jun 2, 2023 9.90 10.20 9.85 10.18 10.18 145,700
Jun 1, 2023 10.00 10.10 9.80 9.80 9.80 192,400
May 31, 2023 10.26 10.35 9.99 10.10 10.10 63,000
May 30, 2023 10.34 10.57 10.23 10.40 10.40 23,000
May 26, 2023 10.33 10.57 10.18 10.47 10.47 33,700
May 25, 2023 10.37 10.60 10.25 10.25 10.25 55,000
May 24, 2023 10.72 10.72 10.36 10.48 10.48 29,100
May 23, 2023 10.69 10.91 10.61 10.64 10.64 51,400
May 22, 2023 11.00 11.00 10.57 10.69 10.69 166,000
May 19, 2023 10.50 11.00 10.46 10.97 10.97 85,700
May 18, 2023 10.42 10.68 10.41 10.44 10.44 39,400
May 17, 2023 10.67 10.67 10.31 10.40 10.40 68,500
May 16, 2023 10.60 10.60 9.95 10.27 10.27 120,900
May 15, 2023 10.51 10.58 10.32 10.49 10.49 80,900
May 12, 2023 10.20 10.50 10.20 10.43 10.43 23,500
May 11, 2023 10.25 10.50 9.90 10.12 10.12 156,400
May 10, 2023 10.48 10.62 10.22 10.37 10.37 72,400
May 9, 2023 10.38 10.56 10.29 10.56 10.56 11,000
May 8, 2023 10.59 10.59 10.23 10.32 10.32 43,000
May 5, 2023 10.50 10.55 10.33 10.49 10.49 145,400
May 4, 2023 10.31 10.46 10.17 10.31 10.31 21,400
May 3, 2023 10.11 10.58 10.11 10.30 10.30 45,700
May 2, 2023 10.35 10.35 10.16 10.18 10.18 30,600
May 1, 2023 10.30 10.52 10.16 10.47 10.47 70,100
Apr 28, 2023 10.42 10.53 10.19 10.30 10.30 420,700
Apr 27, 2023 10.25 10.48 10.23 10.35 10.35 3,400
Apr 26, 2023 10.46 10.50 10.23 10.30 10.30 2,400
Apr 25, 2023 10.62 10.62 10.29 10.41 10.41 13,000
Apr 24, 2023 10.93 10.93 10.55 10.55 10.55 11,800

Related Tickers

OIS Oil States International, Inc.
5.47
+0.74%
 
GEOS Geospace Technologies Corporation
12.53
+2.29%
 
NOA North American Construction Group Ltd.
21.35
+1.96%
 
SOI Solaris Oilfield Infrastructure, Inc.
8.60
+2.14%
 
DRQ Dril-Quip, Inc.
19.46
+0.41%
 
RES RPC, Inc.
8.03
+1.01%
 
RNGR Ranger Energy Services, Inc.
10.64
-0.84%
 
KLXE KLX Energy Services Holdings, Inc.
7.45
+5.97%
 
AROC Archrock, Inc.
19.95
+2.31%
 
DTI Drilling Tools International Corporation
5.27
-2.23%