Skip to main content
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
26.90
+0.43 (1.62%)
At close: Jun 27, 2025, 4:00 PM
26.19
-0.71 (-2.64%)
After-hours: Jun 27, 2025, 7:35 PM EDT

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.9926.9926.2026.9026.901.62%158,456
Jun 26, 202526.0126.5425.4626.4726.472.52%41,629
Jun 25, 202526.9527.0525.4025.8225.82-2.57%116,053
Jun 24, 202525.3526.6224.8426.5026.502.00%80,819
Jun 23, 202527.1027.3225.8525.9825.98-3.53%80,467
Jun 20, 202527.7227.8426.6926.9326.93-1.72%99,702
Jun 18, 202526.7027.5926.2727.4027.402.78%160,668
Jun 17, 202526.1826.9226.1826.6626.661.33%84,192
Jun 16, 202525.7126.4225.7126.3126.312.73%64,128
Jun 13, 202525.6726.0225.3625.6125.610.08%76,005
Jun 12, 202524.8925.7524.7525.5925.591.59%72,333
Jun 11, 202525.1625.4124.9025.1925.190.40%155,039
Jun 10, 202525.1925.7325.0225.0925.090.72%58,420
Jun 9, 202525.2525.4924.8624.9124.91-1.11%48,467
Jun 6, 202524.6925.6324.6925.1925.192.03%73,810
Jun 5, 202524.6525.1224.4624.6924.690.73%69,010
Jun 4, 202524.7625.1824.2824.5124.51-1.01%54,951
Jun 3, 202523.9925.1923.9924.7624.763.21%76,735
Jun 2, 202524.6424.9223.9323.9923.990.08%92,189
May 30, 202524.4224.4323.5523.9723.97-2.04%55,087
May 29, 202524.3624.5924.0424.4724.470.82%58,799
May 28, 202524.6824.7724.2124.2724.27-0.78%52,972
May 27, 202524.3924.6724.1624.4624.461.20%68,783
May 23, 202523.4624.3023.4224.1724.170.50%56,102
May 22, 202523.9424.3823.2424.0524.050.17%54,035
May 21, 202525.3525.5223.9924.0124.01-5.62%93,777
May 20, 202525.3125.9224.9225.4425.441.96%94,010
May 19, 202524.5325.0324.2524.9524.950.32%56,340
May 16, 202525.0625.6024.6124.8724.87-0.84%65,370
May 15, 202524.7425.2724.2825.0825.08-0.12%145,908
May 14, 202525.8626.5024.7025.1125.11-1.80%76,844
May 13, 202523.2726.2022.0525.5725.5718.43%106,767
May 12, 202521.2422.5021.2321.5921.595.52%86,534
May 9, 202520.4020.5620.1220.4620.461.74%43,401
May 8, 202519.4620.3419.1120.1120.114.41%46,933
May 7, 202519.0719.7319.0719.2619.261.58%51,160
May 6, 202519.1819.5118.8618.9618.96-1.35%55,228
May 5, 202519.0319.6818.8219.2219.220.84%77,991
May 2, 202518.6619.0918.4119.0619.063.93%35,169
May 1, 202517.8919.1517.8918.3418.342.06%127,888
Apr 30, 202518.3518.3517.6317.9717.97-3.75%54,717
Apr 29, 202519.2819.7018.5318.6718.67-3.26%122,168
Apr 28, 202519.4720.3719.0119.3019.30-1.13%62,620
Apr 25, 202518.5319.5418.4919.5219.522.68%48,119
Apr 24, 202518.4819.1618.4719.0119.013.99%63,267
Apr 23, 202518.8519.5818.1018.2818.28-1.30%78,087
Apr 22, 202518.4018.7717.9818.5218.522.43%59,292
Apr 21, 202519.2519.4518.0018.0818.08-7.23%70,923
Apr 17, 202519.5519.9819.3519.4919.490.46%77,124
Apr 16, 202518.9719.5418.9419.4019.403.69%50,724