Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Natural Gas Services Group
(NY:
NGS
)
21.76
+0.24 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
8.700
8.930
8.660
8.930
18,100
+0.23(+2.64%)
May 27, 2004
8.350
8.750
8.350
8.700
25,100
+0.37(+4.44%)
May 26, 2004
8.550
8.560
8.150
8.330
70,800
-0.42(-4.80%)
May 25, 2004
8.870
9.150
8.520
8.750
66,200
-0.10(-1.13%)
May 24, 2004
9.100
9.100
8.690
8.850
24,300
-0.09(-1.01%)
May 21, 2004
9.390
9.390
8.500
8.940
43,800
-0.36(-3.87%)
May 20, 2004
9.250
9.400
9.000
9.300
29,900
-0.03(-0.32%)
May 19, 2004
9.390
9.400
9.250
9.330
20,000
-0.07(-0.74%)
May 18, 2004
9.400
9.550
9.260
9.400
16,800
+0.00(+0.00%)
May 17, 2004
9.410
9.500
9.380
9.400
15,100
-0.10(-1.05%)
May 14, 2004
9.550
9.550
9.400
9.500
15,500
-0.04(-0.42%)
May 13, 2004
9.370
9.650
9.350
9.540
38,000
+0.17(+1.81%)
May 12, 2004
9.700
9.700
9.260
9.370
36,200
-0.33(-3.40%)
May 11, 2004
9.650
9.800
9.600
9.700
30,700
+0.25(+2.65%)
May 10, 2004
9.810
9.810
9.250
9.450
96,000
-0.35(-3.57%)
May 07, 2004
9.800
9.900
9.770
9.800
35,300
-0.04(-0.41%)
May 06, 2004
9.840
9.840
9.750
9.840
56,100
-0.01(-0.10%)
May 05, 2004
10.04
10.05
9.500
9.850
155,000
-0.19(-1.89%)
May 04, 2004
9.690
10.19
9.600
10.04
373,000
+0.53(+5.57%)
May 03, 2004
9.300
9.510
9.150
9.510
46,000
+0.26(+2.81%)
Apr 30, 2004
8.750
9.250
8.500
9.250
129,500
+0.25(+2.78%)
Apr 29, 2004
9.240
9.300
8.900
9.000
37,100
-0.13(-1.42%)
Apr 28, 2004
9.740
9.790
8.750
9.130
133,800
-0.60(-6.17%)
Apr 27, 2004
9.250
9.750
9.200
9.730
170,900
+0.72(+7.99%)
Apr 26, 2004
8.440
9.100
8.400
9.010
148,600
+0.82(+10.01%)
Apr 23, 2004
8.300
8.300
7.750
8.190
53,200
-0.06(-0.73%)
Apr 22, 2004
8.040
8.340
8.040
8.250
81,100
+0.24(+3.00%)
Apr 21, 2004
7.680
8.150
7.650
8.010
122,900
+0.41(+5.39%)
Apr 20, 2004
7.600
7.680
7.600
7.600
15,900
-0.02(-0.26%)
Apr 19, 2004
7.650
7.690
7.550
7.620
14,400
+0.04(+0.53%)
Apr 16, 2004
7.640
7.640
7.500
7.580
7,200
+0.08(+1.07%)
Apr 15, 2004
7.550
7.550
7.400
7.500
46,200
-0.01(-0.13%)
Apr 14, 2004
7.600
7.600
7.500
7.510
29,800
-0.18(-2.34%)
Apr 13, 2004
7.790
7.840
7.510
7.690
12,400
-0.10(-1.28%)
Apr 12, 2004
7.830
7.830
7.760
7.790
6,400
+0.00(+0.00%)
Apr 08, 2004
7.700
7.840
7.650
7.790
31,500
-0.01(-0.13%)
Apr 07, 2004
7.500
7.880
7.490
7.800
37,500
+0.30(+4.00%)
Apr 06, 2004
7.260
7.550
7.250
7.500
52,600
+0.16(+2.18%)
Apr 05, 2004
7.200
7.340
7.180
7.340
36,700
+0.12(+1.66%)
Apr 02, 2004
7.200
7.220
7.120
7.220
26,000
+0.02(+0.28%)
Apr 01, 2004
7.100
7.200
7.100
7.200
7,700
+0.10(+1.41%)
Mar 31, 2004
6.900
7.120
6.900
7.100
6,100
+0.20(+2.90%)
Mar 30, 2004
6.600
6.900
6.600
6.900
21,600
+0.30(+4.55%)
Mar 29, 2004
6.690
6.690
6.550
6.600
29,400
-0.09(-1.35%)
Mar 26, 2004
6.700
6.850
6.600
6.690
21,100
+0.07(+1.06%)
Mar 25, 2004
6.750
6.800
6.610
6.620
14,900
-0.13(-1.93%)
Mar 24, 2004
6.850
6.850
6.750
6.750
15,300
-0.09(-1.32%)
Mar 23, 2004
6.840
6.850
6.750
6.840
7,200
-0.01(-0.15%)
Mar 22, 2004
6.900
6.940
6.840
6.850
3,700
-0.13(-1.86%)
Mar 19, 2004
7.140
7.140
6.830
6.980
20,600
-0.11(-1.55%)
Mar 18, 2004
7.150
7.150
7.000
7.090
13,100
+0.04(+0.57%)
Mar 17, 2004
6.600
7.250
6.600
7.050
40,000
+0.20(+2.92%)
Mar 16, 2004
6.750
6.850
6.650
6.850
8,800
+0.15(+2.24%)
Mar 15, 2004
6.620
6.750
6.600
6.700
17,400
+0.10(+1.52%)
Mar 12, 2004
6.600
6.600
6.590
6.600
28,400
+0.04(+0.61%)
Mar 11, 2004
6.700
6.750
6.550
6.560
13,500
-0.15(-2.24%)
Mar 10, 2004
6.900
7.000
6.700
6.710
16,000
-0.19(-2.75%)
Mar 09, 2004
7.000
7.190
6.900
6.900
14,000
-0.20(-2.82%)
Mar 08, 2004
7.000
7.200
6.850
7.100
23,100
+0.25(+3.65%)
Mar 05, 2004
6.600
6.850
6.600
6.850
20,600
+0.00(+0.00%)
Mar 04, 2004
6.890
6.890
6.720
6.850
9,500
+0.03(+0.44%)
Mar 03, 2004
6.900
7.100
6.750
6.820
20,700
-0.13(-1.87%)
Mar 02, 2004
7.350
7.450
6.900
6.950
77,800
-0.25(-3.47%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.