Skip to main content
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
32.18
-0.11 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
32.26
+0.08 (0.25%)
After-hours: Dec 5, 2025, 7:00 PM EST

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.4532.9332.0232.1832.18-0.34%57,460
Dec 4, 202531.6032.4731.6032.2932.291.76%117,530
Dec 3, 202530.9831.7330.8931.7331.733.46%98,701
Dec 2, 202531.3531.3530.5430.6730.67-2.45%61,728
Dec 1, 202530.9632.0530.9631.4431.441.52%86,535
Nov 28, 202531.2031.5530.8630.9730.97-0.86%37,773
Nov 26, 202531.2631.5830.9431.2431.240.10%58,545
Nov 25, 202530.9731.3830.4631.2131.211.10%48,408
Nov 24, 202530.1931.0730.1030.8730.872.76%71,739
Nov 21, 202530.1830.5329.7530.0430.04-1.51%100,397
Nov 20, 202531.3632.0330.4130.5030.50-1.58%198,305
Nov 19, 202529.7831.4729.1630.9930.883.30%216,343
Nov 18, 202530.2030.4929.1530.0029.89-0.66%61,866
Nov 17, 202529.6431.2429.5230.2030.092.17%144,534
Nov 14, 202529.3529.7328.9929.5629.46-0.07%46,980
Nov 13, 202529.9329.9328.9729.5829.48-0.40%63,725
Nov 12, 202529.1430.6528.2029.7029.595.36%106,872
Nov 11, 202530.4130.7327.2228.1928.09-7.18%104,247
Nov 10, 202529.5030.4828.7330.3730.263.97%132,304
Nov 7, 202529.0029.5328.6529.2129.111.21%115,235
Nov 6, 202528.0529.0027.9828.8628.762.45%72,556
Nov 5, 202527.8528.2827.8428.1728.070.61%32,693
Nov 4, 202527.7728.3927.7728.0027.90-0.36%39,420
Nov 3, 202527.6828.3727.5228.1028.000.93%56,223
Oct 31, 202527.9527.9527.5327.8427.74-0.14%28,595
Oct 30, 202527.5528.0927.1427.8827.781.23%67,986
Oct 29, 202527.2827.8227.0527.5427.440.44%48,867
Oct 28, 202527.6027.7227.0727.4227.32-0.90%52,741
Oct 27, 202528.1428.1427.5327.6727.57-0.14%35,407
Oct 24, 202528.1528.5027.5527.7127.61-1.04%46,227
Oct 23, 202528.0028.6227.9128.0027.901.38%39,907
Oct 22, 202527.5127.8627.1427.6227.521.36%40,750
Oct 21, 202527.4627.7726.7327.2527.150.11%49,350
Oct 20, 202526.0627.3526.0527.2227.125.30%49,535
Oct 17, 202526.0326.2425.7225.8525.76-0.92%35,661
Oct 16, 202526.3726.6325.7126.0926.00-1.25%47,387
Oct 15, 202526.2626.7625.7326.4226.330.69%31,755
Oct 14, 202525.8026.5525.8026.2426.150.23%41,036
Oct 13, 202525.9726.3225.5326.1826.091.95%38,765
Oct 10, 202526.9827.0125.5425.6825.59-5.24%66,145
Oct 9, 202527.6227.8326.8827.1027.00-2.31%38,918
Oct 8, 202527.4027.8827.0427.7427.641.99%41,363
Oct 7, 202527.1127.2426.5727.2027.100.07%41,821
Oct 6, 202527.1327.3626.7527.1827.080.33%38,522
Oct 3, 202527.0827.5226.5527.0926.991.31%78,264
Oct 2, 202528.0828.0826.5026.7426.65-4.77%63,563
Oct 1, 202527.7128.4427.6528.0827.980.32%46,361
Sep 30, 202528.1128.1427.6127.9927.89-1.55%165,394
Sep 29, 202528.7828.8428.0628.4328.33-1.22%69,088
Sep 26, 202528.5028.9228.2528.7828.681.27%58,137