Natural Gas Services Group Inc (NGS) Historical Stock Data
32.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGS is up 0.35% a day on average. There have been 18 days where Natural Gas Services Group Inc closed green and 12 days where NGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 31.60 | 32.29 | ↑$0.69 (2.18%) | 31.60 | 32.47 | 100.37K |
| 2025-12-03 | 30.98 | 31.73 | ↑$0.75 (2.42%) | 30.89 | 31.73 | 78.43K |
| 2025-12-02 | 31.35 | 30.67 | ↓$0.68 (-2.17%) | 30.54 | 31.35 | 61.33K |
| 2025-12-01 | 30.96 | 31.44 | ↑$0.48 (1.55%) | 30.96 | 32.05 | 75.55K |
| 2025-11-28 | 31.20 | 30.97 | ↓$0.23 (-0.74%) | 30.86 | 31.55 | 37.59K |
| 2025-11-26 | 31.26 | 31.24 | ↓$0.02 (-0.06%) | 31.00 | 31.57 | 46.93K |
| 2025-11-25 | 30.97 | 31.21 | ↑$0.24 (0.77%) | 30.46 | 31.38 | 48.41K |
| 2025-11-24 | 30.19 | 30.87 | ↑$0.68 (2.25%) | 30.11 | 31.07 | 57.20K |
| 2025-11-21 | 30.18 | 30.04 | ↓$0.14 (-0.46%) | 29.75 | 30.53 | 86.54K |
| 2025-11-20 | 31.36 | 30.50 | ↓$0.86 (-2.74%) | 30.41 | 32.03 | 179.76K |
| 2025-11-19 | 29.78 | 30.99 | ↑$1.21 (4.06%) | 29.16 | 31.47 | 200.93K |
| 2025-11-18 | 30.20 | 30.00 | ↓$0.20 (-0.66%) | 29.15 | 30.49 | 51.98K |
| 2025-11-17 | 29.64 | 30.20 | ↑$0.56 (1.89%) | 29.52 | 31.23 | 144.53K |
| 2025-11-14 | 29.35 | 29.56 | ↑$0.21 (0.72%) | 28.99 | 29.73 | 38.92K |
| 2025-11-13 | 29.93 | 29.58 | ↓$0.35 (-1.17%) | 28.97 | 29.93 | 63.66K |
| 2025-11-12 | 29.14 | 29.70 | ↑$0.56 (1.92%) | 28.71 | 30.65 | 98.39K |
| 2025-11-11 | 30.41 | 28.19 | ↓$2.22 (-7.30%) | 27.22 | 30.49 | 91.77K |
| 2025-11-10 | 29.50 | 30.37 | ↑$0.87 (2.95%) | 28.73 | 30.48 | 131.44K |
| 2025-11-07 | 29.00 | 29.21 | ↑$0.21 (0.72%) | 28.65 | 29.53 | 100.48K |
| 2025-11-06 | 28.05 | 28.86 | ↑$0.81 (2.89%) | 27.98 | 28.99 | 53.02K |
| 2025-11-05 | 27.85 | 28.17 | ↑$0.32 (1.15%) | 27.84 | 28.28 | 32.69K |
| 2025-11-04 | 27.77 | 28.00 | ↑$0.23 (0.83%) | 27.77 | 28.39 | 39.42K |
| 2025-11-03 | 27.68 | 28.10 | ↑$0.42 (1.52%) | 27.52 | 28.37 | 44.32K |
| 2025-10-31 | 27.95 | 27.84 | ↓$0.11 (-0.39%) | 27.53 | 27.95 | 28.59K |
| 2025-10-30 | 27.55 | 27.88 | ↑$0.33 (1.20%) | 27.14 | 28.09 | 56.54K |
| 2025-10-29 | 27.28 | 27.54 | ↑$0.26 (0.95%) | 27.05 | 27.79 | 48.85K |
| 2025-10-28 | 27.60 | 27.42 | ↓$0.18 (-0.65%) | 27.07 | 27.72 | 52.74K |
| 2025-10-27 | 28.14 | 27.67 | ↓$0.47 (-1.67%) | 27.53 | 28.14 | 35.41K |
| 2025-10-24 | 28.15 | 27.71 | ↓$0.44 (-1.56%) | 27.55 | 28.50 | 46.23K |
| 2025-10-23 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 27.92 | 28.62 | 39.91K |
Create an account or log in to view more rows.
$NGS buy buy buy!!
$NGS when is earnings
$NGS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NGS nearing a decent swing entry point
$NGS super bullish
$NGS I love you!
$NGS I’m selling y’all have fun bag holding
$NGS ADDING MORE…
$NGS rubbish
$NGS let it ride