Skip to main content
IC
Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
21.59
+1.13 (5.52%)
At close: May 12, 2025, 4:00 PM
21.59
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

NGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.2422.5021.2321.5921.595.52%83,007
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
Apr 15, 202518.3919.0218.2918.7118.710.32%72,310
Apr 14, 202518.9819.4818.1618.6518.650.70%65,858
Apr 11, 202518.1118.6317.4918.5218.521.70%66,669
Apr 10, 202518.4618.8717.3518.2118.21-4.31%135,708
Apr 9, 202517.0219.6817.0119.0319.039.68%131,153
Apr 8, 202518.9819.1216.7317.3517.35-4.88%101,962
Apr 7, 202516.8119.5216.8118.2418.241.62%149,414
Apr 4, 202519.8521.1717.4417.9517.95-13.08%136,799
Apr 3, 202522.0022.1620.6220.6520.65-8.47%98,259
Apr 2, 202521.9822.7621.7522.5622.562.36%63,886
Apr 1, 202521.7422.4121.5622.0422.040.32%40,570
Mar 31, 202521.5022.1021.2821.9721.971.01%182,981
Mar 28, 202522.2022.5321.5621.7521.75-1.81%58,682
Mar 27, 202522.0522.2421.4522.1522.15-0.14%72,803
Mar 26, 202522.7823.0722.1022.1822.18-2.20%59,070
Mar 25, 202522.3922.8422.3022.6822.682.21%76,001
Mar 24, 202521.9222.3721.6822.1922.192.49%66,037
Mar 21, 202521.4422.0021.4421.6521.650.51%100,207
Mar 20, 202522.1022.6921.3621.5421.54-3.97%106,523
Mar 19, 202522.0922.6021.7522.4322.432.75%70,785
Mar 18, 202522.0522.2321.0021.8321.83-7.62%130,012
Mar 17, 202522.6423.7822.4423.6323.634.37%81,034
Mar 14, 202522.3822.8722.3122.6422.642.03%33,427
Mar 13, 202522.7122.9322.0222.1922.19-2.16%39,903
Mar 12, 202521.9222.9321.4022.6822.684.13%68,280
Mar 11, 202520.9122.0520.6221.7821.784.81%57,925
Mar 10, 202521.1621.8920.2220.7820.78-4.02%99,097
Mar 7, 202521.4622.0021.0921.6521.650.70%56,426
Mar 6, 202522.0022.0521.4821.5021.50-3.97%62,617
Mar 5, 202522.8623.2521.8322.3922.39-2.14%92,384
Mar 4, 202523.9424.6222.2822.8822.88-6.15%181,148
Mar 3, 202525.5525.8524.3624.3824.38-5.17%96,455