Natural Gas Services Group (NGS) Historical Prices

408 Followers

Time Period

Events

NGS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	30.10	30.10	28.66	28.74	28.74	+4.06%	145,221	1.32
Nov 09, 2026	28.03	29.24	27.92	29.07	29.07	+5.25%	134,632	1.22
Nov 06, 2026	26.92	27.95	26.88	27.62	27.62	+3.52%	120,315	1.09
Nov 05, 2026	29.25	29.25	26.39	26.68	26.68	-7.84%	228,539	2.11
Nov 04, 2026	31.76	33.19	28.83	28.95	28.95	-8.47%	159,655	1.49
Nov 03, 2026	31.15	32.28	31.15	31.63	31.63	+1.74%	80,791	0.75
Nov 02, 2026	32.33	32.86	31.00	31.09	31.09	-4.04%	111,155	1.04
Oct 30, 2026	32.58	33.29	32.16	32.40	32.40	-1.46%	81,709	0.76
Oct 29, 2026	32.91	33.19	32.70	32.88	32.88	+0.15%	51,337	0.48
Oct 28, 2026	32.64	33.05	31.57	32.83	32.83	+1.17%	99,087	0.91
Oct 27, 2026	31.32	32.52	31.32	32.45	32.45	+3.74%	69,916	0.64
Oct 26, 2026	30.82	31.39	30.12	31.28	31.28	+1.00%	54,979	0.49
Oct 23, 2026	29.95	30.99	29.95	30.97	30.97	+3.10%	98,060	0.87
Oct 22, 2026	31.53	31.58	29.91	30.04	30.04	-4.94%	125,524	1.11
Oct 21, 2026	31.06	31.79	31.06	31.60	31.60	+2.33%	73,464	0.64
Oct 20, 2026	31.28	31.47	30.70	30.88	30.88	-0.52%	62,287	0.54
Oct 19, 2026	31.32	31.37	30.71	31.04	31.04	-0.19%	55,005	0.47
Oct 16, 2026	31.14	32.00	30.89	31.10	31.10	+0.45%	109,763	0.94
Oct 15, 2026	31.30	31.47	30.51	30.96	30.96	-0.96%	118,167	1.01
Oct 14, 2026	33.13	33.22	30.99	31.26	31.26	-6.24%	135,059	1.17
Oct 13, 2026	33.04	33.44	32.50	33.34	33.34	+1.34%	53,766	0.46
Oct 12, 2026	33.21	33.51	32.70	32.90	32.90	-0.60%	54,554	0.46
Oct 09, 2026	33.31	33.57	33.01	33.10	33.10	-0.24%	67,989	0.57
Oct 08, 2026	33.53	33.68	33.06	33.18	33.18	-0.18%	57,156	0.48
Oct 07, 2026	33.96	34.01	33.07	33.24	33.24	-2.41%	73,529	0.61
Oct 06, 2026	33.72	34.11	32.97	34.06	34.06	+1.43%	63,302	0.52
Oct 05, 2026	33.17	34.20	33.17	33.58	33.58	+1.24%	159,525	1.33
Oct 02, 2026	32.67	33.89	32.67	33.17	33.17	+1.28%	112,588	0.93
Oct 01, 2026	32.32	33.06	32.00	32.75	32.75	+1.14%	107,498	0.89
Sep 30, 2026	31.98	32.45	31.56	32.38	32.38	+1.25%	147,831	1.25
Sep 29, 2026	32.38	32.61	31.58	31.98	31.98	-2.35%	130,236	1.11
Sep 28, 2026	33.16	33.17	32.46	32.75	32.75	-0.15%	78,696	0.66
Sep 25, 2026	33.12	33.80	32.73	32.80	32.80	-1.50%	117,249	0.99
Sep 24, 2026	33.48	33.48	32.70	33.30	33.30	+0.36%	74,078	0.62
Sep 23, 2026	33.54	34.32	32.91	33.18	33.18	-0.36%	94,055	0.75
Sep 22, 2026	34.31	34.78	33.30	33.30	33.30	-3.90%	134,218	1.05
Sep 21, 2026	35.23	35.48	34.31	34.65	34.65	-2.04%	117,699	0.92
Sep 18, 2026	35.72	36.08	35.36	35.37	35.37	-1.34%	236,201	1.84
Sep 17, 2026	36.06	36.60	35.76	35.85	35.85	-0.83%	72,702	0.56
Sep 16, 2026	36.05	36.64	35.54	36.15	36.15	-0.03%	72,043	0.56
Sep 15, 2026	35.95	36.60	35.64	36.16	36.16	+1.57%	129,535	1.00
Sep 14, 2026	37.31	37.31	35.54	35.60	35.60	-5.99%	146,231	1.14
Sep 11, 2026	36.84	38.00	36.62	37.87	37.87	+2.80%	132,857	1.04
Sep 10, 2026	38.35	38.56	36.83	36.84	36.84	-3.26%	127,764	1.00
Sep 09, 2026	37.15	38.28	36.63	38.08	38.08	+3.11%	158,254	1.25
Sep 08, 2026	36.69	37.49	36.59	36.93	36.93	+1.65%	133,855	1.04
Sep 07, 2026	35.59	36.46	35.41	36.33	36.33	+0.00%	0	0.00
Sep 04, 2026	35.59	36.46	35.41	36.33	36.33	+1.85%	122,702	0.95
Sep 03, 2026	35.30	36.31	35.30	35.67	35.67	+1.05%	69,757	0.54
Sep 02, 2026	35.04	35.59	34.27	35.30	35.30	+0.09%	114,868	0.90

Natural Gas Services Group historical prices

Natural Gas Services Group (NGS) Historical Prices

Become an Expert with TipRanks Premium