Natural Gas Services Group Inc (NGS) Historical Stock Data
11.73 ↓0.06 (-0.51%)
As of January 30, 2023, 3:49pm EST.
Historical Data
In the past 30 trading days, NGS is down -0.11% a day on average. There have been 13 days where Natural Gas Services Group Inc closed green and 17 days where NGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 11.53 | 11.79 | ↑$0.26 (2.25%) | 11.53 | 11.87 | 15.89K |
| 2023-01-26 | 11.48 | 11.59 | ↑$0.11 (0.96%) | 11.30 | 11.67 | 21.08K |
| 2023-01-25 | 11.47 | 11.45 | ↓$0.02 (-0.17%) | 11.29 | 11.47 | 19.65K |
| 2023-01-24 | 11.48 | 11.49 | ↑$0.01 (0.09%) | 11.28 | 11.63 | 31.30K |
| 2023-01-23 | 11.40 | 11.33 | ↓$0.07 (-0.61%) | 11.24 | 11.45 | 30.95K |
| 2023-01-20 | 11.41 | 11.41 | ↑$0.00 (0.00%) | 11.26 | 11.44 | 33.99K |
| 2023-01-19 | 11.52 | 11.42 | ↓$0.10 (-0.87%) | 11.15 | 11.52 | 52.26K |
| 2023-01-18 | 12.24 | 11.55 | ↓$0.69 (-5.64%) | 11.45 | 12.24 | 41.40K |
| 2023-01-17 | 12.40 | 12.26 | ↓$0.14 (-1.13%) | 12.19 | 12.45 | 28.62K |
| 2023-01-13 | 12.03 | 12.47 | ↑$0.44 (3.66%) | 12.03 | 12.52 | 30.26K |
| 2023-01-12 | 12.25 | 12.22 | ↓$0.03 (-0.24%) | 12.10 | 12.42 | 19.03K |
| 2023-01-11 | 12.46 | 12.23 | ↓$0.23 (-1.85%) | 12.06 | 12.59 | 24.71K |
| 2023-01-10 | 12.23 | 12.51 | ↑$0.28 (2.29%) | 12.06 | 12.67 | 34.76K |
| 2023-01-09 | 12.02 | 12.23 | ↑$0.21 (1.75%) | 12.01 | 12.46 | 72.13K |
| 2023-01-06 | 11.59 | 11.85 | ↑$0.26 (2.24%) | 11.59 | 12.17 | 58.17K |
| 2023-01-05 | 11.30 | 11.58 | ↑$0.28 (2.48%) | 11.02 | 11.76 | 86.46K |
| 2023-01-04 | 11.15 | 11.20 | ↑$0.05 (0.45%) | 11.08 | 11.53 | 48.87K |
| 2023-01-03 | 11.66 | 11.21 | ↓$0.45 (-3.86%) | 11.10 | 11.87 | 75.73K |
| 2022-12-30 | 11.25 | 11.46 | ↑$0.21 (1.87%) | 11.25 | 11.88 | 111.49K |
| 2022-12-29 | 11.12 | 11.00 | ↓$0.12 (-1.08%) | 10.96 | 11.29 | 14.65K |
| 2022-12-28 | 11.04 | 11.03 | ↓$0.01 (-0.09%) | 10.99 | 11.19 | 18.23K |
| 2022-12-27 | 11.27 | 11.06 | ↓$0.21 (-1.86%) | 11.00 | 11.33 | 26.30K |
| 2022-12-23 | 11.28 | 11.09 | ↓$0.19 (-1.68%) | 10.88 | 11.30 | 13.81K |
| 2022-12-22 | 10.95 | 11.14 | ↑$0.19 (1.74%) | 10.80 | 11.30 | 28.94K |
| 2022-12-21 | 11.25 | 11.03 | ↓$0.22 (-1.96%) | 10.75 | 11.32 | 366.92K |
| 2022-12-20 | 11.47 | 11.18 | ↓$0.29 (-2.53%) | 11.10 | 11.47 | 23.12K |
| 2022-12-19 | 11.28 | 11.53 | ↑$0.25 (2.22%) | 11.28 | 11.67 | 44.11K |
| 2022-12-16 | 11.34 | 11.27 | ↓$0.07 (-0.62%) | 11.15 | 11.72 | 51.40K |
| 2022-12-15 | 11.50 | 11.40 | ↓$0.10 (-0.87%) | 11.10 | 11.71 | 76.45K |
| 2022-12-14 | 11.60 | 11.59 | ↓$0.01 (-0.09%) | 11.31 | 11.80 | 37K |
Create an account or log in to view more rows.
$NGS up we go
$NGS will be green by open
$NGS more shorts the better idc
$NGS Guys when can we expect that 30% drop?
$NGS i need more
$NGS when is earnings
$NGS looking good today??
$NGS buy and hodl friends. we may be early
but we are not wrong. very soon.
$NGS Starting a small position
$NGS I mean ... head and shoulders .....