Quantcast

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

NGS 
$20.57
*  
0.15
0.73%
Get NGS Alerts
*Delayed - data as of Nov. 13, 2018  -  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 12-AUG-2018 TO 12-NOV-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.
16:00 20.84 21.11 20.19 20.57 42,495
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
10/19/2018 19.26 19.41 18.65 19.19 31,474
10/18/2018 19.62 19.75 19.1 19.36 29,936
10/17/2018 20.11 20.54 19.77 19.89 14,372
10/16/2018 19.75 20.18 19.73 20.13 67,717
10/15/2018 19.35 19.93 19.22 19.73 62,662
10/12/2018 19.55 20.01 18.78 19.47 35,765
10/11/2018 19.55 19.97 19.27 19.27 24,658
10/10/2018 20.53 20.56 19.58 19.69 28,480
10/09/2018 20.43 20.9 20.13 20.56 30,065
10/08/2018 19.95 20.65 19.78 20.5 57,180
10/05/2018 20.51 20.51 19.74 19.9 122,984
10/04/2018 21.17 21.17 20.43 20.51 15,157
10/03/2018 20.58 21.02 20.34 20.79 28,602
10/02/2018 20.95 21.069 20.41 20.48 23,500
10/01/2018 21.22 21.22 20.865 20.93 12,334
09/28/2018 21 21.475 20.85 21.1 33,319
09/27/2018 21.05 21.45 20.95 21 13,079
09/26/2018 21.2 21.55 20.95 21.1 38,150
09/25/2018 21.25 21.4 21.1 21.3 12,847
09/24/2018 20.95 21.35 20.5 20.8 60,185
09/21/2018 21.25 21.5 20.85 20.95 73,087
09/20/2018 21.25 21.55 21.15 21.35 13,841
09/19/2018 21.5 21.9 21.1 21.15 35,882
09/18/2018 21.35 21.7 21.35 21.5 18,810
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
*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