NGS - NATURAL GAS SERVICES GROUP INC
20.11
0.850 4.227%
Share volume: 46,932
Last Updated: 05-08-2025
Petroleum And Natural Gas/Misc. Oil & Gas Field Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$19.26
0.85
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $19.46 | $19.46 | $20.34 | $20.34 | $19.11 | $19.11 | $20.11 | $20.11 | 46,932 | $46,932.00 |
| 05-07-2025 | $19.07 | $19.07 | $19.73 | $19.73 | $19.07 | $19.07 | $19.26 | $19.26 | 51,160 | $51,160.00 |
| 05-06-2025 | $19.18 | $19.18 | $19.51 | $19.51 | $18.86 | $18.86 | $18.96 | $18.96 | 55,228 | $55,228.00 |
| 05-05-2025 | $19.03 | $19.03 | $19.68 | $19.68 | $18.82 | $18.82 | $19.22 | $19.22 | 77,991 | $77,991.00 |
| 05-02-2025 | $18.66 | $18.66 | $19.09 | $19.09 | $18.41 | $18.41 | $19.06 | $19.06 | 35,169 | $35,169.00 |
| 05-01-2025 | $17.89 | $17.89 | $19.15 | $19.15 | $17.89 | $17.89 | $18.34 | $18.34 | 127,888 | $127,888.00 |
| 04-30-2025 | $18.35 | $18.35 | $18.35 | $18.35 | $17.63 | $17.63 | $17.97 | $17.97 | 54,717 | $54,717.00 |
| 04-29-2025 | $19.28 | $19.28 | $19.70 | $19.70 | $18.53 | $18.53 | $18.67 | $18.67 | 122,168 | $122,168.00 |
| 04-28-2025 | $19.47 | $19.47 | $20.37 | $20.37 | $19.01 | $19.01 | $19.30 | $19.30 | 62,620 | $62,620.00 |
| 04-25-2025 | $18.53 | $18.53 | $19.54 | $19.54 | $18.49 | $18.49 | $19.52 | $19.52 | 48,119 | $48,119.00 |
