Natural Gas Services Group, Inc. Historical Stock Prices

NGS 
$24.42
*  
1.18
4.61%
Get NGS Alerts
*Delayed - data as of Sep. 22, 2014 14:25 ET  -  Find a broker to begin trading NGS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NGS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:25  25.28  25.51  24.24  24.42 51,518
09/19/2014 26.24 26.41 25.5 25.6 72,644
09/18/2014 26.64 26.6671 26.17 26.2 83,146
09/17/2014 26.89 27.1 26.5 26.53 34,237
09/16/2014 26.55 27.07 26.46 26.87 27,932
09/15/2014 26.35 26.85 26.35 26.58 37,546
09/12/2014 26.48 26.53 26 26.39 42,375
09/11/2014 25.61 26.885 25.5 26.52 65,426
09/10/2014 26.25 26.48 25.91 26.03 93,294
09/09/2014 26.71 26.71 26 26.33 79,635
09/08/2014 27.42 27.53 26.78 26.97 89,572
09/05/2014 28.01 28.05 27.53 27.74 77,806
09/04/2014 29.28 29.345 28.05 28.15 52,640
09/03/2014 29.74 29.92 29.25 29.3 20,408
09/02/2014 29.61 29.865 29.24 29.51 30,225
08/29/2014 29.62 29.75 29.36 29.68 18,305
08/28/2014 29.61 29.72 29.305 29.45 37,328
08/27/2014 29.59 29.83 29.42 29.66 23,250
08/26/2014 29.49 29.76 29.32 29.61 34,693
08/25/2014 29.16 29.45 29.09 29.36 31,463
08/22/2014 29.06 29.43 28.9 29.1 41,072
08/21/2014 28.93 29.15 28.52 29.09 40,248
08/20/2014 29 29.1 28.76 28.97 34,654
08/19/2014 29.09 29.25 28.92 29.16 49,730
08/18/2014 29 29.154 28.81 29.02 41,481
08/15/2014 28.44 28.92 27.9401 28.9 71,149
08/14/2014 29.23 29.268 28.29 28.39 25,476
08/13/2014 29.07 29.44 28.9 29.18 32,908
08/12/2014 29.47 29.5 28.95 29.13 33,301
08/11/2014 30.24 30.59 29.47 29.64 29,638
08/08/2014 31.22 31.22 29.6 30.26 38,655
08/07/2014 30.65 31.51 30.65 31.3 33,448
08/06/2014 30.39 31.23 30.29 30.76 35,196
08/05/2014 31.07 31.208 30.301 30.63 21,406
08/04/2014 31.72 31.72 30.7 31.33 41,627
08/01/2014 31.01 32.22 31.01 31.67 79,005
07/31/2014 31.99 31.99 30.86 31.2 112,790
07/30/2014 32.06 32.13 31.79 32.07 60,000
07/29/2014 32.08 32.38 31.8 31.93 42,358
07/28/2014 31.53 32.22 31.51 32.07 35,419
07/25/2014 31.13 31.67 31.12 31.54 53,852
07/24/2014 31.43 31.72 31.38 31.5 41,487
07/23/2014 31.32 31.56 31.28 31.46 46,089
07/22/2014 31.4 31.5 31.13 31.44 66,033
07/21/2014 31 31.22 30.74 31.13 51,320
07/18/2014 30.97 31.42 30.97 31.27 60,196
07/17/2014 30.88 31.21 30.87 30.93 63,639
07/16/2014 31.32 31.6 30.8501 31.32 57,864
07/15/2014 31.13 31.45 30.63 31.02 53,452
07/14/2014 31.25 31.33 31 31.26 21,515
07/11/2014 31.21 31.22 30.85 30.9 34,921
07/10/2014 30.88 31.62 30.64 31.28 31,350
07/09/2014 31.79 31.95 31.31 31.46 21,671
07/08/2014 32.1 32.1 31.2 31.79 35,778
07/07/2014 32.89 32.89 32.2 32.22 24,124
07/03/2014 32.76 33.31 32.76 33.23 9,023
07/02/2014 33.25 33.42 32.33 32.63 31,951
07/01/2014 33.38 34.0141 33.27 33.36 29,764
06/30/2014 32.67 33.21 32.3901 33.06 28,789
06/27/2014 31.95 32.97 31.95 32.94 46,130
06/26/2014 32.22 32.45 31.82 32.25 27,228
06/25/2014 31.63 32.46 31.38 32.38 30,227
06/24/2014 32.64 33.18 31.79 31.88 22,946
06/23/2014 33.18 33.3399 32.37 32.82 26,028
06/20/2014 33.12 33.42 33.0455 33.25 54,151
06/19/2014 32.93 33.31 32.4025 32.92 22,369
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?