Quantcast

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

NGS 
$21.675
*  
0.425
2%
Get NGS Alerts
*Delayed - data as of Sep. 18, 2018 15:42 ET  -  Find a broker to begin trading NGS now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    NGS After Hours
 
 
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 17-JUN-2018 TO 17-SEP-2018

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.
15:42 21.20 21.70 21.35 21.675 8,581
09/17/2018 21.625 21.75 21.15 21.25 15,690
09/14/2018 21.4 21.925 21.35 21.55 13,910
09/13/2018 21.45 21.645 21.2 21.35 27,773
09/12/2018 21.55 21.65 21.3 21.35 34,412
09/11/2018 21.8 21.8 21.45 21.5 56,304
09/10/2018 22.05 22.25 21.65 21.85 12,762
09/07/2018 21.9 22.05 21.6 22.05 13,164
09/06/2018 22.1 22.25 21.8 21.9 17,033
09/05/2018 22.05 22.15 21.6 22.05 16,398
09/04/2018 22.05 22.25 21.775 22.15 11,550
08/31/2018 21.8 22.2 21.6 22.1 30,807
08/30/2018 22.15 22.15 21.642 21.8 19,658
08/29/2018 21.6 22.1 21.6 22 31,634
08/28/2018 21.9 22.05 21.6 21.65 12,281
08/27/2018 22.1 22.1 21.55 21.9 19,005
08/24/2018 22.4 23 22 22 20,405
08/23/2018 22.4 22.6 21.9 22.35 17,973
08/22/2018 21.7 22.25 21.6 22 40,240
08/21/2018 21.6 22.1 21.55 21.7 58,200
08/20/2018 21.65 22 21.3 21.55 88,609
08/17/2018 21.25 21.6 21.25 21.5 27,753
08/16/2018 21.35 21.6 21.15 21.35 9,917
08/15/2018 22 22 21.15 21.3 30,048
08/14/2018 22.2 22.55 21.95 22.05 15,859
08/13/2018 22.4 22.4 21.8 22.2 12,691
08/10/2018 22.8 22.95 22.25 22.4 16,020
08/09/2018 22.35 23.35 21.9 23 15,886
08/08/2018 22.55 22.55 22.25 22.3 33,573
08/07/2018 22.6 22.8 22.55 22.6 14,921
08/06/2018 22.1 22.3656 22 22.3 8,974
08/03/2018 22.05 22.25 21.95 22.15 20,842
08/02/2018 21.7 22.1 21.55 22 17,518
08/01/2018 21.85 22.1 21.45 21.95 27,281
07/31/2018 21.95 22.35 21.8 22.1 37,655
07/30/2018 22.15 22.55 21.9 21.95 32,278
07/27/2018 22.65 22.875 21.8 22.05 49,342
07/26/2018 22.25 22.8 22.05 22.65 15,482
07/25/2018 22.3 22.45 21.875 22.3 31,255
07/24/2018 22.65 22.75 22.2 22.4 20,146
07/23/2018 22.45 22.55 21.95 22.4 45,995
07/20/2018 22.3 22.4 21.95 22.25 19,454
07/19/2018 21.85 22.6 21.75 22.3 24,979
07/18/2018 22.1 22.15 21.75 21.95 29,749
07/17/2018 22.2 22.5752 21.8 22.1 39,413
07/16/2018 22.6 22.65 21.9 22.15 36,485
07/13/2018 22.65 23.05 22.55 22.6 16,396
07/12/2018 23.1 23.1 22.5 22.6 28,604
07/11/2018 23.45 24 23 23.05 17,509
07/10/2018 23.75 24.35 23.65 23.7 25,321
07/09/2018 24 24.25 23.7 23.8 16,037
07/06/2018 24.075 24.3 23.9 23.95 17,266
07/05/2018 24.15 24.15 23.5 24 26,652
07/03/2018 23.55 24.5 23.25 23.95 27,074
07/02/2018 23.4 23.45 22.9 23.4 19,993
06/29/2018 23.05 23.65 22.85 23.6 80,254
06/28/2018 23.2 23.7 22.8 22.9 40,596
06/27/2018 23.95 24.25 23.15 23.2 34,584
06/26/2018 23.45 24 23.45 23.9 30,972
06/25/2018 23.6 23.6 22.75 23.5 72,526
06/22/2018 23.4 24 23.4 23.6 77,580
06/21/2018 22.85 23.1 22.6 23 37,018
06/20/2018 22.1 23.2 22 23.05 25,870
06/19/2018 21.85 22.1 21.7 22 56,571
06/18/2018 22.1 22.45 21.9 22.05 24,075
*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?

Smart Portfolio