Natural Gas Services Group, Inc. NGS
NYSE · United States · Producer Manufacturing
$32.85+0.47 (+1.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.92 | +1.67% | $32.32 | $33.02 | $32.04 | 42.98K |
| 2026-09-30 | $32.38 | +1.25% | $31.98 | $32.45 | $31.56 | 147.80K |
| 2026-09-29 | $31.98 | -2.35% | $32.38 | $32.61 | $31.58 | 130.20K |
| 2026-09-28 | $32.75 | -0.15% | $33.16 | $33.17 | $32.46 | 78.70K |
| 2026-09-25 | $32.80 | -1.50% | $33.12 | $33.80 | $32.73 | 117.20K |
| 2026-09-24 | $33.30 | +0.36% | $33.48 | $33.48 | $32.70 | 74.00K |
| 2026-09-23 | $33.18 | -0.36% | $33.54 | $34.32 | $32.91 | 94.10K |
| 2026-09-22 | $33.30 | -3.90% | $34.31 | $34.78 | $33.30 | 134.10K |
| 2026-09-21 | $34.65 | -2.04% | $35.23 | $35.48 | $34.31 | 117.70K |
| 2026-09-18 | $35.37 | -1.34% | $35.72 | $36.08 | $35.36 | 236.20K |
| 2026-09-17 | $35.85 | -0.83% | $36.06 | $36.60 | $35.76 | 72.70K |
| 2026-09-16 | $36.15 | -0.03% | $36.05 | $36.64 | $35.54 | 72.00K |
| 2026-09-15 | $36.16 | +1.57% | $35.95 | $36.60 | $35.64 | 129.50K |
| 2026-09-14 | $35.60 | -5.99% | $37.31 | $37.31 | $35.54 | 146.20K |
| 2026-09-11 | $37.87 | +2.80% | $36.84 | $38.00 | $36.62 | 132.90K |
| 2026-09-10 | $36.84 | -3.26% | $38.35 | $38.56 | $36.83 | 127.80K |
| 2026-09-09 | $38.08 | +3.11% | $37.15 | $38.28 | $36.63 | 158.20K |
| 2026-09-08 | $36.93 | +1.65% | $36.69 | $37.49 | $36.59 | 133.80K |
| 2026-09-04 | $36.33 | +1.85% | $35.59 | $36.46 | $35.41 | 122.70K |
| 2026-09-03 | $35.67 | +1.05% | $35.30 | $36.31 | $35.30 | 69.80K |
| 2026-09-02 | $35.30 | +0.09% | $35.04 | $35.59 | $34.27 | 114.90K |
| 2026-09-01 | $35.27 | +0.20% | $35.27 | $35.44 | $34.85 | 88.60K |
| 2026-08-31 | $35.20 | +1.47% | $35.26 | $35.33 | $34.65 | 79.70K |
| 2026-08-28 | $34.69 | -2.01% | $35.23 | $35.70 | $34.56 | 74.60K |
| 2026-08-27 | $35.40 | +1.90% | $34.67 | $35.50 | $34.30 | 77.80K |
| 2026-08-26 | $34.74 | +1.08% | $34.23 | $34.99 | $34.05 | 77.00K |
| 2026-08-25 | $34.37 | -1.15% | $34.50 | $35.38 | $34.25 | 77.40K |
| 2026-08-24 | $34.77 | -2.03% | $35.45 | $35.45 | $34.53 | 131.10K |
| 2026-08-21 | $35.49 | -0.08% | $35.64 | $36.04 | $34.99 | 212.80K |
| 2026-08-20 | $35.52 | +0.85% | $35.46 | $35.87 | $35.14 | 153.20K |
| 2026-08-19 | $35.22 | -6.30% | $37.45 | $37.73 | $34.70 | 261.70K |
| 2026-08-18 | $37.59 | -1.75% | $38.66 | $38.66 | $37.26 | 115.60K |
| 2026-08-17 | $38.26 | +0.76% | $37.70 | $38.66 | $37.57 | 128.20K |
| 2026-08-14 | $37.97 | +3.35% | $36.72 | $38.00 | $36.52 | 152.60K |
| 2026-08-13 | $36.74 | +0.05% | $36.50 | $37.52 | $36.26 | 147.90K |
| 2026-08-12 | $36.72 | -0.16% | $36.57 | $37.41 | $36.05 | 170.80K |
| 2026-08-11 | $36.78 | -0.51% | $37.25 | $37.67 | $34.64 | 154.80K |
| 2026-08-10 | $36.97 | -0.11% | $37.29 | $37.76 | $36.81 | 88.00K |
| 2026-08-07 | $37.01 | +1.68% | $36.21 | $37.16 | $35.53 | 81.50K |
| 2026-08-06 | $36.40 | -0.76% | $37.28 | $37.49 | $36.23 | 85.10K |
| 2026-08-05 | $36.68 | -1.48% | $37.50 | $37.72 | $35.98 | 110.10K |
| 2026-08-04 | $37.23 | +2.36% | $36.37 | $37.41 | $36.25 | 86.30K |
| 2026-08-03 | $36.37 | -0.74% | $35.99 | $36.85 | $35.80 | 76.50K |
| 2026-07-31 | $36.64 | +2.09% | $35.88 | $36.90 | $35.40 | 127.80K |
| 2026-07-30 | $35.89 | +1.01% | $35.75 | $36.49 | $35.39 | 170.40K |
| 2026-07-29 | $35.53 | -0.64% | $36.47 | $37.64 | $35.24 | 128.90K |
| 2026-07-28 | $35.76 | -1.76% | $36.12 | $37.08 | $34.68 | 172.40K |
| 2026-07-27 | $36.40 | -0.19% | $36.59 | $37.67 | $35.85 | 162.70K |
| 2026-07-24 | $36.47 | -6.17% | $39.30 | $40.00 | $35.85 | 174.20K |
| 2026-07-23 | $38.87 | -1.72% | $40.01 | $40.62 | $37.97 | 131.30K |
| 2026-07-22 | $39.55 | +0.23% | $39.54 | $40.15 | $38.38 | 139.40K |
| 2026-07-21 | $39.46 | +3.76% | $38.48 | $39.63 | $38.00 | 98.40K |
| 2026-07-20 | $38.03 | -1.91% | $38.39 | $39.81 | $38.01 | 105.30K |
| 2026-07-17 | $38.77 | -2.12% | $39.26 | $39.83 | $38.05 | 92.50K |
| 2026-07-16 | $39.61 | -3.65% | $40.92 | $41.30 | $39.31 | 98.90K |
| 2026-07-15 | $41.11 | -0.46% | $41.29 | $42.27 | $40.14 | 153.00K |
| 2026-07-14 | $41.30 | +1.80% | $40.82 | $42.29 | $40.62 | 169.80K |
| 2026-07-13 | $40.57 | +0.10% | $40.95 | $41.65 | $40.28 | 90.80K |
| 2026-07-10 | $40.53 | +1.20% | $40.39 | $41.53 | $39.62 | 85.60K |
| 2026-07-09 | $40.05 | -1.62% | $41.10 | $41.17 | $39.70 | 92.10K |
| 2026-07-08 | $40.71 | +5.03% | $38.87 | $41.13 | $38.62 | 105.30K |
| 2026-07-07 | $38.76 | +3.39% | $37.71 | $38.91 | $37.01 | 154.00K |
| 2026-07-06 | $37.49 | -4.99% | $39.39 | $40.58 | $37.45 | 101.10K |
| 2026-07-02 | $39.46 | -3.59% | $40.82 | $41.84 | $38.83 | 104.30K |
| 2026-07-01 | $40.93 | -5.12% | $43.14 | $43.14 | $40.68 | 135.30K |
| 2026-06-30 | $43.14 | +0.87% | $43.15 | $43.96 | $42.62 | 79.30K |
| 2026-06-29 | $42.77 | -2.77% | $44.19 | $44.40 | $42.58 | 103.90K |
| 2026-06-26 | $43.99 | +1.43% | $43.00 | $44.17 | $42.60 | 513.40K |
| 2026-06-25 | $43.37 | +1.00% | $42.89 | $44.61 | $42.43 | 269.10K |
| 2026-06-24 | $42.94 | -2.70% | $43.39 | $44.05 | $42.25 | 175.20K |
| 2026-06-23 | $44.13 | +1.85% | $43.36 | $44.27 | $42.77 | 246.00K |
| 2026-06-22 | $43.33 | +2.92% | $42.34 | $43.33 | $42.18 | 142.10K |
| 2026-06-18 | $42.10 | +0.81% | $41.57 | $42.25 | $40.91 | 208.70K |
| 2026-06-17 | $41.76 | +1.09% | $41.33 | $42.42 | $41.33 | 90.90K |
| 2026-06-16 | $41.31 | -1.01% | $41.62 | $42.97 | $41.00 | 96.60K |
| 2026-06-15 | $41.73 | -1.51% | $41.96 | $42.83 | $41.06 | 83.20K |
| 2026-06-12 | $42.37 | -0.12% | $42.23 | $43.85 | $41.95 | 99.60K |
| 2026-06-11 | $42.42 | +2.12% | $42.00 | $43.77 | $41.80 | 229.50K |
| 2026-06-10 | $41.54 | +2.39% | $40.77 | $41.90 | $40.77 | 104.60K |
| 2026-06-09 | $40.57 | -1.31% | $42.88 | $42.88 | $40.28 | 83.90K |
| 2026-06-08 | $41.11 | +3.11% | $40.30 | $42.00 | $40.19 | 61.00K |
| 2026-06-05 | $39.87 | -3.60% | $41.36 | $41.36 | $39.53 | 64.10K |
| 2026-06-04 | $41.36 | +2.07% | $40.15 | $41.52 | $40.08 | 63.30K |
| 2026-06-03 | $40.52 | -0.95% | $40.97 | $41.51 | $40.41 | 87.50K |
| 2026-06-02 | $40.91 | +3.70% | $39.12 | $40.97 | $38.64 | 118.00K |
| 2026-06-01 | $39.45 | +0.38% | $40.08 | $40.08 | $39.19 | 132.10K |
| 2026-05-29 | $39.30 | -4.73% | $41.25 | $41.42 | $38.90 | 150.60K |
| 2026-05-28 | $41.25 | +0.83% | $41.05 | $41.95 | $40.21 | 137.80K |
| 2026-05-27 | $40.91 | -4.46% | $42.31 | $42.31 | $40.72 | 102.80K |
| 2026-05-26 | $42.82 | +0.73% | $42.54 | $44.00 | $42.10 | 176.60K |