Natural Gas Services Group, Inc. Common Stock Historical Stock Prices

NGS 
$22.81
*  
0.12
0.52%
Get NGS Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading NGS now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.90 23.23 22.53 22.81 22,384
04/27/2016 22.98 23.4 22.3001 22.93 15,949
04/26/2016 22.29 23.1199 21.95 22.9 40,086
04/25/2016 22.6 22.65 22.05 22.27 17,976
04/22/2016 22.36 22.93 22.36 22.73 19,532
04/21/2016 22.82 22.85 22.18 22.26 32,898
04/20/2016 22.62 23.12 22.51 22.75 26,751
04/19/2016 22.24 22.856 22.24 22.65 18,335
04/18/2016 21.55 22.24 21.51 22.17 42,450
04/15/2016 21.9 22 21.73 21.87 35,996
04/14/2016 22.07 22.332 21.65 22.02 41,472
04/13/2016 21.84 22.08 21.66 22.03 54,669
04/12/2016 20.95 22.02 20.89 21.93 44,290
04/11/2016 21.2 21.45 20.95 21.04 67,937
04/08/2016 21.34 21.4 21.02 21.21 40,062
04/07/2016 20.83 21.31 20.78 20.93 62,322
04/06/2016 20.43 21.12 19.82 20.88 38,369
04/05/2016 20.74 21.12 20.29 20.39 36,271
04/04/2016 21.19 21.25 20.65 20.79 51,540
04/01/2016 21.4 21.4 20.552 21.02 55,561
03/31/2016 21.69 21.95 21.41 21.63 55,697
03/30/2016 21.81 22.44 21.63 21.68 71,702
03/29/2016 20.87 21.84 20.64 21.76 42,730
03/28/2016 21.3 21.4 20.56 21.16 47,341
03/24/2016 21.1 21.42 20.47 21.38 44,876
03/23/2016 21.1 21.58 20.92 21.2 64,141
03/22/2016 21.57 21.7 21.16 21.29 123,856
03/21/2016 21.47 21.55 20.86 21.42 47,763
03/18/2016 21.64 21.7 20.63 21.6 136,550
03/17/2016 21.1 22 20.71 21.68 34,768
03/16/2016 20.83 21.2848 20.042 21.09 46,441
03/15/2016 20.29 20.94 20.28 20.82 60,103
03/14/2016 20.15 20.7 20.005 20.49 42,775
03/11/2016 20.29 21.7 20.02 20.29 110,690
03/10/2016 19.71 20.32 19.2 20.15 125,832
03/09/2016 19.32 19.5 18.76 19.31 64,028
03/08/2016 19.27 19.57 18.85 19.07 221,058
03/07/2016 18.91 20.12 18.91 19.5 75,082
03/04/2016 19.35 19.59 18.67 18.98 31,142
03/03/2016 19.29 19.655 18.97 19.18 25,785
03/02/2016 18.14 18.82 18 18.82 28,839
03/01/2016 17.99 18.15 17.79 18.15 29,612
02/29/2016 17.82 18.2 17.74 18.06 75,256
02/26/2016 17.71 18.15 17.35 17.72 20,071
02/25/2016 17.73 17.73 17.0999 17.54 14,468
02/24/2016 17.14 17.54 16.98 17.54 30,662
02/23/2016 17.21 17.98 17.21 17.35 38,814
02/22/2016 17.56 17.99 17.2199 17.27 23,849
02/19/2016 17.04 17.62 16.915 17.29 30,449
02/18/2016 17.04 17.39 16.68 17.1 19,434
02/17/2016 16.66 17.53 16.66 17 28,844
02/16/2016 16.53 16.98 15.96 16.42 27,120
02/12/2016 16.35 16.56 16.19 16.25 24,959
02/11/2016 16 16.5 15.97 16.16 42,439
02/10/2016 16.53 17.13 16.29 16.3 22,325
02/09/2016 17.47 17.73 16.42 16.61 27,197
02/08/2016 17.23 17.81 17.032 17.74 24,933
02/05/2016 18 18.11 17.48 17.49 33,907
02/04/2016 18 18.85 18 18.13 23,482
02/03/2016 18 18.21 17.13 17.91 39,739
02/02/2016 18 18.31 17.7112 17.89 57,406
02/01/2016 18.58 19.08 18.12 18.29 63,873
01/29/2016 18.19 18.9497 18.19 18.92 66,422
01/28/2016 18.24 18.68 17.915 18.16 33,970
01/27/2016 18.01 18.3 17.49 17.59 38,829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?