Natural Gas Services Group Inc (NGS) Historical Stock Data
23.17 ↑0.07 (0.30%)
As of May 8, 2024, 9:52am EST.
Historical Data
In the past 30 trading days, NGS is up 0.40% a day on average. There have been 14 days where Natural Gas Services Group Inc closed green and 16 days where NGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.20 | 23.10 | ↓$0.10 (-0.43%) | 23.07 | 23.53 | 55.29K |
| 2024-05-06 | 22.34 | 23.03 | ↑$0.69 (3.09%) | 22.34 | 23.34 | 61.68K |
| 2024-05-03 | 22.75 | 22.39 | ↓$0.36 (-1.58%) | 22.32 | 22.75 | 37.70K |
| 2024-05-02 | 22.55 | 22.44 | ↓$0.11 (-0.49%) | 22.35 | 22.93 | 45.10K |
| 2024-05-01 | 22.11 | 22.44 | ↑$0.33 (1.49%) | 21.88 | 22.72 | 65.10K |
| 2024-04-30 | 23.60 | 22.08 | ↓$1.52 (-6.44%) | 22.08 | 23.65 | 95.68K |
| 2024-04-29 | 23.67 | 23.65 | ↓$0.02 (-0.08%) | 23.44 | 24.22 | 93.28K |
| 2024-04-26 | 24.00 | 23.79 | ↓$0.21 (-0.88%) | 23.13 | 24.06 | 101.53K |
| 2024-04-25 | 24.25 | 24.17 | ↓$0.08 (-0.33%) | 23.93 | 24.28 | 47.21K |
| 2024-04-24 | 24.38 | 24.27 | ↓$0.11 (-0.45%) | 23.89 | 24.90 | 103.68K |
| 2024-04-23 | 23.94 | 24.21 | ↑$0.27 (1.13%) | 23.79 | 24.45 | 85.13K |
| 2024-04-22 | 23.08 | 23.73 | ↑$0.65 (2.82%) | 22.95 | 24.14 | 86.20K |
| 2024-04-19 | 23.14 | 23.39 | ↑$0.25 (1.08%) | 23.12 | 23.83 | 62.27K |
| 2024-04-18 | 23.35 | 23.38 | ↑$0.03 (0.13%) | 22.65 | 23.90 | 131.58K |
| 2024-04-17 | 23.33 | 23.18 | ↓$0.15 (-0.64%) | 22.69 | 23.75 | 78.80K |
| 2024-04-16 | 24.01 | 23.42 | ↓$0.59 (-2.46%) | 22.52 | 24.10 | 144.18K |
| 2024-04-15 | 23.73 | 23.96 | ↑$0.23 (0.97%) | 23.33 | 24.24 | 119.34K |
| 2024-04-12 | 23.57 | 23.52 | ↓$0.05 (-0.21%) | 23.32 | 23.78 | 86.21K |
| 2024-04-11 | 22.79 | 23.39 | ↑$0.60 (2.63%) | 22.79 | 23.51 | 58.17K |
| 2024-04-10 | 22.87 | 22.86 | ↓$0.01 (-0.04%) | 22.22 | 23.21 | 77.62K |
| 2024-04-09 | 23.34 | 23.12 | ↓$0.22 (-0.94%) | 22.71 | 23.42 | 96.25K |
| 2024-04-08 | 23.64 | 23.46 | ↓$0.18 (-0.76%) | 23.06 | 23.81 | 131.17K |
| 2024-04-05 | 23.99 | 23.62 | ↓$0.37 (-1.54%) | 23.01 | 24.39 | 127.95K |
| 2024-04-04 | 23.25 | 23.55 | ↑$0.30 (1.29%) | 23.00 | 24.07 | 142.69K |
| 2024-04-03 | 23.00 | 23.14 | ↑$0.14 (0.61%) | 22.57 | 23.97 | 257.82K |
| 2024-04-02 | 20.50 | 22.77 | ↑$2.27 (11.07%) | 20.49 | 22.84 | 231.38K |
| 2024-04-01 | 19.62 | 20.25 | ↑$0.63 (3.21%) | 19.34 | 20.36 | 182.94K |
| 2024-03-28 | 19.81 | 19.43 | ↓$0.38 (-1.92%) | 19.18 | 19.92 | 52.93K |
| 2024-03-27 | 19.68 | 19.76 | ↑$0.08 (0.41%) | 19.23 | 20.15 | 55.23K |
| 2024-03-26 | 19.46 | 19.68 | ↑$0.22 (1.13%) | 19.00 | 19.71 | 91.59K |
Create an account or log in to view more rows.
$NGS how much did you make this past week?
$NGS very normal lol sike
$NGS gap it slap it ask it !
$NGS ADDING MORE…
$NGS we need those buyers and volume.
$NGS we back boys
$NGS said y’all dumb af
$NGS bear trap dude
$NGS where’s the WSB guys at? Still sleeping?
$NGS breaking out of this wedge sooner than later