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 29, 2009
14.27
14.86
13.90
14.86
121,931
+0.71(+5.02%)
May 28, 2009
13.90
14.25
13.45
14.15
150,376
+0.35(+2.54%)
May 27, 2009
13.85
14.00
13.70
13.80
136,461
-0.09(-0.65%)
May 26, 2009
12.44
13.90
12.24
13.89
240,684
+1.22(+9.63%)
May 22, 2009
12.76
13.38
12.56
12.67
188,346
+0.17(+1.36%)
May 21, 2009
12.86
13.10
12.17
12.50
247,092
-0.73(-5.52%)
May 20, 2009
13.34
14.19
13.18
13.23
123,263
-0.02(-0.15%)
May 19, 2009
12.77
13.82
12.76
13.25
212,621
+0.30(+2.32%)
May 18, 2009
12.02
13.04
11.98
12.95
249,192
+1.13(+9.56%)
May 15, 2009
11.62
12.24
11.59
11.82
75,142
+0.15(+1.29%)
May 14, 2009
11.50
12.30
11.30
11.67
122,783
+0.16(+1.39%)
May 13, 2009
12.69
12.94
11.15
11.51
151,794
-1.38(-10.71%)
May 12, 2009
12.76
13.24
12.30
12.89
84,416
+0.16(+1.26%)
May 11, 2009
12.53
12.89
12.46
12.73
120,319
-0.18(-1.39%)
May 08, 2009
11.58
12.97
11.49
12.91
297,015
+2.06(+18.99%)
May 07, 2009
12.34
12.34
10.51
10.85
183,490
-0.75(-6.47%)
May 06, 2009
11.17
11.90
10.78
11.60
139,827
+0.62(+5.65%)
May 05, 2009
11.07
11.13
10.43
10.98
130,941
-0.02(-0.18%)
May 04, 2009
10.43
11.12
10.37
11.00
152,266
+0.61(+5.87%)
May 01, 2009
9.980
10.45
9.950
10.39
89,318
+0.41(+4.11%)
Apr 30, 2009
10.10
10.53
9.800
9.980
157,452
-0.29(-2.82%)
Apr 29, 2009
9.420
10.60
9.420
10.27
195,824
+0.49(+5.01%)
Apr 28, 2009
9.610
10.12
9.520
9.780
87,060
+0.09(+0.93%)
Apr 27, 2009
9.730
9.960
9.550
9.690
155,180
-0.43(-4.25%)
Apr 24, 2009
9.230
10.29
9.230
10.12
158,456
+0.24(+2.43%)
Apr 23, 2009
10.21
10.45
9.620
9.880
299,944
-0.26(-2.56%)
Apr 22, 2009
9.830
10.45
9.550
10.14
215,951
+0.17(+1.71%)
Apr 21, 2009
9.200
10.30
9.200
9.970
238,401
+0.87(+9.56%)
Apr 20, 2009
9.180
9.270
8.850
9.100
316,993
-0.42(-4.41%)
Apr 17, 2009
9.530
9.650
9.250
9.520
339,455
+0.04(+0.42%)
Apr 16, 2009
9.610
9.610
9.320
9.480
299,950
+0.14(+1.50%)
Apr 15, 2009
9.150
9.400
9.150
9.340
109,367
+0.01(+0.11%)
Apr 14, 2009
9.260
9.490
9.050
9.330
187,018
-0.08(-0.85%)
Apr 13, 2009
9.400
9.600
9.200
9.410
214,420
-0.18(-1.88%)
Apr 09, 2009
9.500
9.850
9.310
9.590
230,228
+0.44(+4.81%)
Apr 08, 2009
9.570
9.700
8.920
9.150
205,731
-0.28(-2.97%)
Apr 07, 2009
9.600
9.970
9.330
9.430
153,153
-0.42(-4.26%)
Apr 06, 2009
10.29
10.29
9.540
9.850
194,138
-0.65(-6.19%)
Apr 03, 2009
10.06
10.55
9.660
10.50
107,265
+0.46(+4.58%)
Apr 02, 2009
9.410
10.07
9.120
10.04
165,625
+1.02(+11.31%)
Apr 01, 2009
8.740
9.250
8.510
9.020
70,014
+0.02(+0.22%)
Mar 31, 2009
8.880
9.120
8.680
9.000
106,176
+0.44(+5.14%)
Mar 30, 2009
8.650
8.670
8.200
8.560
100,069
-0.71(-7.66%)
Mar 26, 2009
9.080
9.360
8.880
9.270
94,809
+0.24(+2.66%)
Mar 25, 2009
8.940
9.250
8.530
9.030
96,137
+0.21(+2.38%)
Mar 24, 2009
9.460
9.460
8.750
8.820
101,197
-0.62(-6.57%)
Mar 23, 2009
9.000
9.440
8.880
9.440
95,205
+1.40(+17.41%)
Mar 20, 2009
8.600
8.890
8.030
8.040
92,404
-0.46(-5.41%)
Mar 19, 2009
8.520
8.990
8.434
8.500
149,598
+0.16(+1.92%)
Mar 18, 2009
8.170
8.480
7.530
8.340
119,335
+0.13(+1.58%)
Mar 17, 2009
7.440
8.240
7.250
8.210
70,447
+0.79(+10.65%)
Mar 16, 2009
7.840
7.960
7.420
7.420
96,048
-0.46(-5.84%)
Mar 13, 2009
8.250
8.300
7.750
7.880
0
-0.45(-5.40%)
Mar 12, 2009
7.330
8.500
7.270
8.330
151,348
+0.98(+13.33%)
Mar 11, 2009
8.630
8.670
7.230
7.350
113,912
-0.63(-7.89%)
Mar 10, 2009
7.400
8.010
7.290
7.980
136,528
+0.97(+13.84%)
Mar 09, 2009
7.190
7.590
6.930
7.010
63,581
-0.30(-4.10%)
Mar 06, 2009
7.200
7.600
6.980
7.310
0
+0.13(+1.81%)
Mar 05, 2009
7.530
7.872
7.160
7.180
52,637
-0.59(-7.59%)
Mar 04, 2009
6.860
8.190
6.860
7.770
210,976
+0.89(+12.94%)
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
.