Home > Quotes > NGS > Historical Prices

Natural Gas Services Group, Inc. Historical Stock Prices

NGS 
$23.86
*  
0.65
  negative  
2.8%
Get NGS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  23.42  23.93  23.18  23.86 23,185
06/17/2013 23.13 23.2601 22.89 23.21 25,153
06/14/2013 23.29 23.29 22.65 22.69 18,221
06/13/2013 22.71 23.46 22.672 23.38 28,533
06/12/2013 23.19 23.27 22.7 22.82 26,372
06/11/2013 23.18 23.31 22.88 23.14 31,477
06/10/2013 23.19 23.445 23.04 23.32 17,853
06/07/2013 23.29 23.45 22.9 23.19 27,491
06/06/2013 23.59 23.59 22.44 23.09 51,883
06/05/2013 23.6 23.74 23.31 23.54 42,554
06/04/2013 23.51 23.69 23.138 23.52 40,887
06/03/2013 22.63 23.4 22.42 23.39 49,009
05/31/2013 22.91 22.9757 22.24 22.48 41,788
05/30/2013 22.73 23.14 22.31 23.14 30,250
05/29/2013 22.75 22.93 22.21 22.71 14,738
05/28/2013 22.88 23.24 22.531 23 34,954
05/24/2013 21.84 22.44 21.7 22.42 28,622
05/23/2013 21.24 22.05 20.81 21.95 66,598
05/22/2013 22.69 22.84 21.65 21.98 154,346
05/21/2013 23.23 23.4 22.5288 22.6 52,462
05/20/2013 23.39 23.5 23.05 23.23 45,034
05/17/2013 23.22 23.66 23.13 23.24 40,483
05/16/2013 23.2 23.4899 22.818 23.08 40,455
05/15/2013 22.47 23.29 22.46 23.2 47,556
05/14/2013 22.35 22.959 22.03 22.43 98,903
05/13/2013 22.9 23.2 21.89 22.34 95,751
05/10/2013 22.43 23.5256 22.25 22.89 80,693
05/09/2013 21.5 22.25 20.85 22.01 161,221
05/08/2013 21 21.2 20.83 21.03 74,644
05/07/2013 23.02 23.02 20.9 21.05 184,967
05/06/2013 22.1 22.8 22.01 22.78 49,551
05/03/2013 21.75 22.25 21.72 22 50,291
05/02/2013 20.31 21.53 20.2001 21.35 40,608
05/01/2013 20.11 20.52 19.86 20.09 53,036
04/30/2013 19.68 20.19 19.59 20.19 24,436
04/29/2013 19.4 19.74 19.222 19.59 25,732
04/26/2013 19.73 19.73 18.92 19.21 60,028
04/25/2013 19.94 19.95 19.68 19.76 17,214
04/24/2013 19.8 19.99 19.658 19.89 15,003
04/23/2013 19.35 19.78 19.13 19.74 17,724
04/22/2013 19.17 19.97 18.55 19.23 39,560
04/19/2013 19.36 19.36 18.88 19.02 43,112
04/18/2013 18.98 19.579 18.57 19.37 61,460
04/17/2013 19.6 19.6 18.55 18.89 50,951
04/16/2013 19.12 19.79 19.035 19.73 52,466
04/15/2013 19.48 19.48 18.8 18.9 81,091
04/12/2013 19.24 19.6 19.138 19.51 16,427
04/11/2013 19.53 19.794 19.33 19.56 27,284
04/10/2013 19.19 19.82 19.04 19.6 43,864
04/09/2013 19.184 19.45 19 19 12,965
04/08/2013 18.79 19.23 18.621 19.17 24,519
04/05/2013 18.77 18.92 18.36 18.82 55,042
04/04/2013 18.81 19.06 18.73 18.98 19,052
04/03/2013 18.95 19.045 18.79 18.86 25,757
04/02/2013 19.07 19.17 18.83 19 27,053
04/01/2013 19.22 19.22 18.8 18.88 25,037
03/28/2013 19.37 19.45 19.23 19.26 21,536
03/27/2013 19.22 19.25 18.91 19.24 20,906
03/26/2013 19 19.25 18.79 19.25 24,821
03/25/2013 19.05 19.15 18.94 19.08 28,276
03/22/2013 18.92 19.04 18.83 19.01 27,582
03/21/2013 18.81 18.88 18.5 18.75 28,909
03/20/2013 18.99 18.99 18.5201 18.86 16,249
03/19/2013 18.8 18.99 18.461 18.7 29,811
03/18/2013 18.82 19 18.8 18.86 21,941
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.