NYSE:NGS
Natural Gas Services Group Inc Stock Price (Quote)
$22.39
-0.0500 (-0.223%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.88 | $24.90 | Friday, 3rd May 2024 NGS stock ended at $22.39. This is 0.223% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.93% from a day low at $22.32 to a day high of $22.75. |
| 90 days | $14.09 | $24.90 | |
| 52 weeks | $9.55 | $24.90 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $22.75 | $22.75 | $22.32 | $22.39 | 31 376 |
| May 02, 2024 | $22.55 | $22.93 | $22.35 | $22.44 | 26 374 |
| May 01, 2024 | $22.11 | $22.56 | $21.88 | $22.44 | 59 828 |
| Apr 30, 2024 | $23.60 | $23.65 | $22.08 | $22.08 | 91 374 |
| Apr 29, 2024 | $23.67 | $24.22 | $23.44 | $23.65 | 48 693 |
| Apr 26, 2024 | $24.00 | $24.06 | $23.13 | $23.79 | 81 130 |
| Apr 25, 2024 | $24.25 | $24.28 | $23.93 | $24.17 | 47 097 |
| Apr 24, 2024 | $24.38 | $24.90 | $23.89 | $24.27 | 103 473 |
| Apr 23, 2024 | $23.94 | $24.42 | $23.79 | $24.21 | 85 128 |
| Apr 22, 2024 | $23.08 | $24.10 | $22.95 | $23.73 | 80 178 |
| Apr 19, 2024 | $23.14 | $23.83 | $23.12 | $23.39 | 52 517 |
| Apr 18, 2024 | $23.35 | $23.90 | $22.65 | $23.38 | 130 687 |
| Apr 17, 2024 | $23.33 | $23.75 | $22.69 | $23.18 | 78 600 |
| Apr 16, 2024 | $24.01 | $24.10 | $22.52 | $23.42 | 143 350 |
| Apr 15, 2024 | $23.73 | $24.24 | $23.41 | $23.96 | 117 203 |
| Apr 12, 2024 | $23.57 | $23.78 | $23.32 | $23.52 | 83 829 |
| Apr 11, 2024 | $22.79 | $23.51 | $22.79 | $23.39 | 57 879 |
| Apr 10, 2024 | $22.87 | $23.21 | $22.22 | $22.86 | 60 821 |
| Apr 09, 2024 | $23.34 | $23.42 | $22.74 | $23.12 | 74 123 |
| Apr 08, 2024 | $23.64 | $23.81 | $23.06 | $23.46 | 111 306 |
| Apr 05, 2024 | $23.99 | $24.39 | $23.01 | $23.62 | 127 919 |
| Apr 04, 2024 | $23.25 | $24.07 | $23.00 | $23.55 | 126 713 |
| Apr 03, 2024 | $23.00 | $23.97 | $22.57 | $23.14 | 235 931 |
| Apr 02, 2024 | $20.50 | $22.84 | $20.49 | $22.77 | 220 180 |
| Apr 01, 2024 | $19.62 | $20.36 | $19.36 | $20.25 | 180 630 |
