Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Natural Gas Services Group, Inc. (NGS)

Compare
19.49
+0.09
+(0.46%)
At close: 4:00:02 PM EDT
19.04
-0.45
(-2.31%)
After hours: 7:15:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202519.5519.9119.3519.4919.4977,114
Apr 16, 202518.9719.5418.9419.4019.4050,700
Apr 15, 202518.3919.0218.2918.7118.7172,300
Apr 14, 202518.9819.4818.1618.6518.6565,900
Apr 11, 202518.1118.6317.4918.5218.5266,600
Apr 10, 202518.4618.8717.3518.2118.21135,700
Apr 9, 202517.0219.6817.0119.0319.03131,200
Apr 8, 202518.9819.1216.7317.3517.35102,000
Apr 7, 202516.8119.5216.8118.2418.24149,400
Apr 4, 202519.8521.1717.4417.9517.95136,700
Apr 3, 202522.0022.1620.6220.6520.6598,300
Apr 2, 202521.9822.7621.7522.5622.5663,900
Apr 1, 202521.7422.4121.5622.0422.0440,600
Mar 31, 202521.5022.1021.2821.9721.97183,000
Mar 28, 202522.2022.5321.5621.7521.7558,700
Mar 27, 202522.0522.2421.4522.1522.1572,800
Mar 26, 202522.7823.0722.1022.1822.1859,100
Mar 25, 202522.3922.8422.3022.6822.6876,000
Mar 24, 202521.9222.3721.6822.1922.1966,000
Mar 21, 202521.4422.0021.4421.6521.65100,200
Mar 20, 202522.1022.6921.3621.5421.54106,500
Mar 19, 202522.0922.6021.7522.4322.4370,700
Mar 18, 202522.0522.2321.0021.8321.83130,000
Mar 17, 202522.6423.7822.4423.6323.6381,000
Mar 14, 202522.3822.8722.3122.6422.6433,400
Mar 13, 202522.7122.9322.0222.1922.1939,900
Mar 12, 202521.9222.9321.4022.6822.6868,300
Mar 11, 202520.9122.0520.6221.7821.7857,900
Mar 10, 202521.1621.8920.2220.7820.7899,100
Mar 7, 202521.4622.0021.0921.6521.6556,400
Mar 6, 202522.0022.0521.4821.5021.5062,600
Mar 5, 202522.8623.2521.8322.3922.3992,400
Mar 4, 202523.9424.6222.2822.8822.88181,100
Mar 3, 202525.5525.8524.3624.3824.3896,500
Feb 28, 202524.9125.8024.9125.7125.7139,700
Feb 27, 202525.4225.4925.0425.1225.1238,700
Feb 26, 202525.3625.8025.1225.3925.3926,600
Feb 25, 202525.8825.8925.0125.3325.3366,400
Feb 24, 202526.6626.7025.8925.9225.9256,100
Feb 21, 202527.7128.0126.3726.4826.4868,700
Feb 20, 202527.6327.8826.8527.4627.4660,600
Feb 19, 202527.6028.1327.4927.7827.7846,600
Feb 18, 202527.6527.9927.3327.7427.7489,000
Feb 14, 202527.6927.6926.9427.5427.5438,100
Feb 13, 202527.1627.6026.8227.4027.4046,100
Feb 12, 202526.5627.1326.3326.9726.9764,700
Feb 11, 202526.3526.8325.7526.8226.8266,700
Feb 10, 202525.7726.6325.5626.3626.3679,200
Feb 7, 202525.9926.1025.4525.6025.6050,100
Feb 6, 202527.3827.3825.6926.0926.0935,700
Feb 5, 202526.9027.0926.4027.0327.0343,400
Feb 4, 202525.8827.1325.7626.8526.8543,200
Feb 3, 202525.6826.7325.4026.2126.2162,600
Jan 31, 202526.8327.3325.8026.1726.17101,300
Jan 30, 202527.2427.2426.4426.8526.8530,500
Jan 29, 202526.6626.9426.0226.8826.8850,600
Jan 28, 202526.2726.8225.9926.6926.6964,700
Jan 27, 202527.4727.6124.2526.3726.37183,000
Jan 24, 202529.0029.6028.1128.1828.1875,700
Jan 23, 202528.6329.1928.1128.9528.95137,400
Jan 22, 202529.4429.7428.3828.8828.88124,300
Jan 21, 202528.8429.5828.1029.3529.35390,500
Jan 17, 202527.3828.2627.2227.9927.99144,100
Jan 16, 202527.8528.1427.1527.2027.2092,700
Jan 15, 202528.0828.1427.5827.7727.7785,700
Jan 14, 202526.9027.7726.5727.3927.3950,400
Jan 13, 202526.2627.6726.1527.1127.1140,300
Jan 10, 202526.6826.6825.8126.4226.4240,900
Jan 8, 202526.3726.7325.7626.5126.5145,600
Jan 7, 202526.7926.8526.0726.5226.5268,300
Jan 6, 202527.7927.9326.5426.8426.8482,900
Jan 3, 202528.4028.4027.0927.7427.7467,400
Jan 2, 202527.0028.1426.6227.7727.77195,400
Dec 31, 202427.4027.9526.4226.8026.8099,900
Dec 30, 202425.5527.7125.1727.3227.32149,400
Dec 27, 202426.1026.1225.2425.4725.4788,900
Dec 26, 202425.5825.9725.2825.8625.8627,900
Dec 24, 202424.6825.6624.5725.5825.5822,100
Dec 23, 202424.4825.3424.3824.7124.7130,700
Dec 20, 202424.5325.1924.1324.7324.73148,700
Dec 19, 202424.4624.8824.0024.7524.75117,100
Dec 18, 202425.6826.0823.7023.9723.9771,300
Dec 17, 202425.2525.6024.5825.4425.4454,800
Dec 16, 202425.6026.3225.3625.6425.6449,900
Dec 13, 202427.1227.1225.7425.8725.8758,600
Dec 12, 202427.4727.5726.8726.9726.9783,500
Dec 11, 202426.5227.9126.2927.6527.6596,400
Dec 10, 202426.1526.7725.7226.2926.2932,200
Dec 9, 202426.2426.8826.1126.1526.1545,400
Dec 6, 202427.0327.0325.6625.9925.9966,300
Dec 5, 202426.5627.6426.5627.1627.1653,200
Dec 4, 202427.6927.8326.4026.5326.5379,000
Dec 3, 202428.1928.2527.5627.6027.6031,600
Dec 2, 202427.9328.2027.4427.9227.9271,500
Nov 29, 202427.8427.9127.5827.7627.7621,100
Nov 27, 202427.7828.2027.3927.5327.5350,900
Nov 26, 202427.4528.4327.3827.6827.6867,800
Nov 25, 202428.0028.5027.2527.4527.4572,700
Nov 22, 202427.5528.3127.5027.8827.88158,900
Nov 21, 202426.5027.8026.2527.2327.23283,000
Nov 20, 202425.9926.0025.5225.9125.9168,400
Nov 19, 202424.7225.8524.3525.6825.6898,500
Nov 18, 202425.4625.6024.9125.0225.02134,900
Nov 15, 202425.0025.0724.5124.9524.95106,700
Nov 14, 202424.1224.6924.1124.3924.3959,500
Nov 13, 202424.5024.6023.7824.1124.1153,200
Nov 12, 202424.5024.6324.0424.2924.2953,400
Nov 11, 202423.9224.5123.6524.4324.4348,600
Nov 8, 202422.8323.7422.6923.5323.5342,700
Nov 7, 202423.1123.2622.2322.7622.7657,000
Nov 6, 202421.1323.2620.8722.9022.9086,300
Nov 5, 202419.8120.4119.8120.3120.3117,300
Nov 4, 202419.1220.0219.1219.9019.9042,600
Nov 1, 202419.8920.0918.9919.1119.1125,700
Oct 31, 202419.3020.0019.3019.5719.5725,300
Oct 30, 202419.6620.0419.6619.9719.9723,000
Oct 29, 202419.8220.1519.2419.4019.4043,900
Oct 28, 202420.0020.4319.6119.9319.9327,200
Oct 25, 202420.3720.6920.0620.2420.2427,400
Oct 24, 202419.6220.1019.5020.0320.0321,300
Oct 23, 202419.6119.8119.4219.6419.6419,900
Oct 22, 202419.6520.1819.4319.8819.8829,000
Oct 21, 202419.8820.0119.4819.6319.6323,400
Oct 18, 202420.2220.2219.6819.7019.7025,400
Oct 17, 202420.6320.6320.1920.2520.2526,900
Oct 16, 202420.1521.0120.0820.4320.4354,800
Oct 15, 202419.8420.4119.5320.0420.0456,300
Oct 14, 202420.3420.3419.9320.1720.1719,500
Oct 11, 202420.1320.6920.1320.5920.5919,400
Oct 10, 202420.3620.4820.1220.2120.2111,700
Oct 9, 202420.0720.8220.0720.4520.4521,600
Oct 8, 202420.5520.5719.9320.1020.1039,200
Oct 7, 202420.3221.3420.3220.6720.6746,400
Oct 4, 202420.6320.6320.0220.2120.2143,000
Oct 3, 202419.6920.4219.5420.2720.2741,400
Oct 2, 202419.6720.0119.3819.6719.6751,800
Oct 1, 202418.8119.7418.4119.5719.5747,400
Sep 30, 202419.3319.7318.7119.1119.1148,400
Sep 27, 202418.8919.3618.7219.3319.3348,400
Sep 26, 202419.2019.2518.5018.6018.6068,100
Sep 25, 202419.6319.8519.2619.3519.3529,000
Sep 24, 202420.3320.3319.4119.5619.5631,500
Sep 23, 202420.1720.7219.8219.9819.9843,300
Sep 20, 202420.4320.4319.7519.8919.89127,600
Sep 19, 202420.1020.5619.7320.3220.3258,900
Sep 18, 202420.0920.3419.3219.4319.4395,600
Sep 17, 202419.6020.1819.5120.0420.0489,200
Sep 16, 202419.8420.0219.0919.3219.3268,900
Sep 13, 202419.6119.9219.3419.5519.5553,500
Sep 12, 202419.0019.3918.7419.2219.2257,100
Sep 11, 202418.8618.9618.4318.7118.7159,500
Sep 10, 202418.6019.0318.4819.0119.0148,500
Sep 9, 202419.1519.3518.6518.7118.7144,300
Sep 6, 202419.2619.7318.8519.1019.1029,300
Sep 5, 202420.5020.6019.0819.2519.2562,800
Sep 4, 202420.3920.7420.0220.3320.3326,000
Sep 3, 202421.4621.7020.4020.4020.4050,500
Aug 30, 202422.1522.2021.7821.9321.9320,500
Aug 29, 202421.5522.0521.2622.0322.0341,800
Aug 28, 202421.8321.9521.3221.3421.3436,100
Aug 27, 202421.5621.8921.4121.8321.8346,600
Aug 26, 202422.2722.2721.2121.5321.5355,000
Aug 23, 202420.4221.9720.3821.7021.7067,300
Aug 22, 202420.9421.1620.4320.5120.5131,200
Aug 21, 202421.5321.5920.9020.9420.9444,400
Aug 20, 202422.3122.6121.5121.5321.5340,400
Aug 19, 202421.8422.8321.7222.1722.1784,700
Aug 16, 202421.1321.8121.0221.7221.72134,000
Aug 15, 202419.6621.5819.0020.9720.97281,000
Aug 14, 202419.0319.2018.7918.8918.8938,700
Aug 13, 202419.0119.1018.5618.8618.8626,400
Aug 12, 202419.1019.9018.8918.9518.9542,200
Aug 9, 202419.3419.4718.8519.2519.2522,800
Aug 8, 202419.1019.6618.9019.4019.4041,900
Aug 7, 202418.2519.5018.0018.7718.77115,600
Aug 6, 202417.0017.6517.0017.4717.4752,500
Aug 5, 202417.6117.8516.7017.3317.3389,200
Aug 2, 202418.9619.2418.2518.4518.4544,400
Aug 1, 202420.4120.8219.2719.6519.6563,500
Jul 31, 202420.4120.6720.0320.3620.3660,400
Jul 30, 202419.7720.3019.5920.2220.2234,200
Jul 29, 202420.3720.9919.4819.7019.7034,400
Jul 26, 202420.4620.4619.8720.3420.3444,700
Jul 25, 202420.0420.7119.7820.1320.1350,600
Jul 24, 202420.0020.3819.4920.0020.0065,900
Jul 23, 202420.7920.9320.0820.1520.1567,700
Jul 22, 202420.5420.9120.4220.9020.9038,200
Jul 19, 202420.9220.9220.3520.5020.5027,400
Jul 18, 202421.2721.6420.5720.9120.9144,100
Jul 17, 202421.6121.9120.6821.2521.2563,500
Jul 16, 202421.3721.9721.0221.6021.6054,600
Jul 15, 202420.6721.8320.3021.4021.4088,300
Jul 12, 202420.5020.5019.8120.3720.3751,800
Jul 11, 202419.0020.2318.9220.2020.2063,900
Jul 10, 202418.5318.7918.2618.7418.7457,700
Jul 9, 202419.3919.3918.6318.6318.6353,100
Jul 8, 202419.4319.6619.0719.5619.5671,300
Jul 5, 202420.8420.8419.1019.4319.43113,000
Jul 3, 202420.3220.9620.1220.9120.9151,900
Jul 2, 202419.5220.1418.9120.0320.0385,500
Jul 1, 202420.0920.4319.0619.5519.55116,200
Jun 28, 202419.4220.4719.3820.1220.121,553,200
Jun 27, 202419.2119.7418.7419.2219.2298,400
Jun 26, 202418.3619.0618.0019.0319.03125,000
Jun 25, 202418.7518.8918.4018.4318.4352,900
Jun 24, 202418.8619.4518.7218.7618.7678,200
Jun 21, 202419.3619.3918.8018.9118.9166,300
Jun 20, 202419.0019.4319.0019.4019.4083,500
Jun 18, 202418.6319.3318.6319.0219.02101,300
Jun 17, 202418.5319.1418.2718.4618.4695,500
Jun 14, 202419.0919.2518.8718.9218.9248,900
Jun 13, 202419.9820.4719.3919.5719.5729,400
Jun 12, 202420.4620.6219.8520.1920.1951,100
Jun 11, 202420.8420.8420.1220.2420.24101,200
Jun 10, 202420.1721.0920.1720.6920.6941,500
Jun 7, 202420.2020.4020.0420.0920.0927,400
Jun 6, 202420.2920.5120.0120.2820.2858,100
Jun 5, 202420.7320.8920.3720.4820.4853,300
Jun 4, 202420.8420.8420.1020.7720.7758,900
Jun 3, 202421.9321.9320.4920.8720.87111,900
May 31, 202421.5421.8321.1221.7621.7624,800
May 30, 202421.0421.8821.0421.5221.5236,800
May 29, 202421.4521.6921.0921.2121.2144,200
May 28, 202421.8522.1621.5021.6821.6871,500
May 24, 202422.0422.1921.5021.8321.8339,500
May 23, 202421.1621.9221.1621.9121.9182,000
May 22, 202422.6022.6020.9721.4821.4891,300
May 21, 202423.1923.2622.6022.6622.6659,000
May 20, 202423.7824.0223.1523.2823.2883,000
May 17, 202424.0024.2323.7123.7523.7548,800
May 16, 202423.8125.2423.1723.8923.89102,900
May 15, 202422.4523.2522.0023.2523.2559,200
May 14, 202422.4422.9522.2222.4522.4550,500
May 13, 202422.9423.0022.5222.5222.5243,300
May 10, 202423.6923.6922.8323.0023.0040,600
May 9, 202423.3923.8723.1023.5123.5137,000
May 8, 202423.2423.7423.1823.3623.3654,700
May 7, 202423.2023.5323.0723.1023.1055,300
May 6, 202422.3423.3422.3423.0323.0361,700
May 3, 202422.7522.7522.3222.3922.3937,700
May 2, 202422.5522.9322.3522.4422.4445,100
May 1, 202422.1122.7221.8822.4422.4465,100
Apr 30, 202423.6023.6522.0822.0822.0895,700
Apr 29, 202423.6724.2223.4423.6523.6593,300
Apr 26, 202424.0024.0623.1323.7923.79101,500
Apr 25, 202424.2524.2823.9324.1724.1747,200
Apr 24, 202424.3824.9023.8924.2724.27103,700
Apr 23, 202423.9424.4523.7924.2124.2185,100
Apr 22, 202423.0824.1422.9523.7323.7386,200
Apr 19, 202423.1423.8323.1223.3923.3962,300
Apr 18, 202423.3523.9022.6523.3823.38131,600

Related Tickers

NCSM NCS Multistage Holdings, Inc.
28.64
+6.03%
 
RNGR Ranger Energy Services, Inc.
12.62
+1.94%
 
PDER Pardee Resources Company
310.00
+9.93%
 
KGS Kodiak Gas Services, Inc.
34.40
+1.68%
 
SND Smart Sand, Inc.
2.0600
+3.52%
 
TXLZF Tesla Exploration Ltd.
0.0001
0.00%
 
FLOC Flowco Holdings Inc.
20.04
+1.42%
 
ETOLF Enterprise Group, Inc.
0.9000
0.00%
 
OII Oceaneering International, Inc.
17.90
+3.65%
 
XPRO Expro Group Holdings N.V.
8.66
+3.96%