Quantcast

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

NGS 
$16.6
*  
0.77
4.43%
Get NGS Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 17.35 17.43 16.51 16.60 40,449
01/22/2019 17.7 17.75 17.36 17.37 14,197
01/18/2019 17.75 18 17.61 17.82 79,409
01/17/2019 17.69 18.0121 17.33 17.56 69,712
01/16/2019 17.82 18.25 17.82 18 20,972
01/15/2019 17.52 18.04 17.52 17.76 11,766
01/14/2019 17.87 18.2651 17.44 17.44 18,645
01/11/2019 18.29 18.8299 17.635 17.9 16,515
01/10/2019 18.33 18.71 17.8392 18.38 12,455
01/09/2019 18.37 18.94 18.045 18.57 34,650
01/08/2019 18.53 18.7055 18.1 18.28 18,468
01/07/2019 18.31 18.51 17.94 18.34 18,675
01/04/2019 18.43 18.5 18 18.29 22,892
01/03/2019 18.1 18.49 17.7 18.2 38,115
01/02/2019 16.42 17.94 16.07 17.71 47,636
12/31/2018 15.54 16.45 15.54 16.44 60,355
12/28/2018 15.97 16.2 15.42 15.42 46,326
12/27/2018 16.37 16.43 15.82 15.97 16,532
12/26/2018 16.03 16.81 16.03 16.65 36,852
12/24/2018 15.86 16.37 15.75 15.75 11,956
12/21/2018 16.29 16.51 15.72 15.8 100,975
12/20/2018 16.72 17.06 16 16.34 34,718
12/19/2018 17.78 17.82 16.68 16.73 36,868
12/18/2018 18.28 18.4298 17.82 17.91 31,772
12/17/2018 17.87 18.32 17.68 18.19 45,235
12/14/2018 18.17 18.18 17.5 17.9 22,074
12/13/2018 18.98 19.02 17.96 18.25 45,525
12/12/2018 17.94 18.96 17.94 18.91 25,256
12/11/2018 18.8 18.94 17.7 17.9 34,337
12/10/2018 19.65 20.06 18.33 18.51 40,090
12/07/2018 19.08 19.79 19.08 19.61 58,343
12/06/2018 19.55 19.73 18.5 18.93 24,110
12/04/2018 20.17 20.6113 19.68 19.92 36,253
12/03/2018 20.06 20.45 19.87 20.3 30,424
11/30/2018 19.63 20.07 19.2091 19.73 31,745
11/29/2018 20.57 20.85 19.6 19.68 31,248
11/28/2018 20.19 20.715 20.19 20.66 19,053
11/27/2018 20.27 20.64 19.95 20.09 46,126
11/26/2018 20.18 20.46 20.07 20.34 24,622
11/23/2018 20.3 20.39 20.02 20.19 8,794
11/21/2018 20.64 21 20.4 20.56 19,042
11/20/2018 20.66 20.76 20.24 20.47 43,870
11/19/2018 20.4211 21.09 20.4211 20.9 34,863
11/16/2018 20.75 20.795 20.25 20.65 55,519
11/15/2018 21 21.21 20.78 20.79 42,751
11/14/2018 20.97 21.2 20.4301 21.1 45,480
11/13/2018 20.45 21.11 20.19 20.57 42,814
11/12/2018 20.01 20.92 19.8901 20.42 58,678
11/09/2018 20 20.15 19.88 20 48,824
11/08/2018 19.41 20.6 19.1259 20.1 53,464
11/07/2018 19.3 19.71 18.945 19.44 35,101
11/06/2018 18.95 19.32 18.75 19.02 15,648
11/05/2018 19.28 19.78 18.86 18.98 22,140
11/02/2018 19.2 19.82 18.862 19.29 33,574
11/01/2018 19.35 19.35 18.83 19.05 26,109
10/31/2018 19.06 19.36 18.535 19.3 230,234
10/30/2018 18.55 19.1 18.51 18.83 80,550
10/29/2018 18.41 18.7 18.2 18.46 72,005
10/26/2018 17.78 18.85 17.5 18.23 48,744
10/25/2018 17.68 18.24 17.68 18.1 44,508
10/24/2018 18.68 18.6901 17.6201 17.68 22,443
10/23/2018 18.71 18.73 18.19 18.66 27,965
10/22/2018 19.2 19.35 18.93 18.99 17,767
*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