Natural Gas Services Grou... (NGS)
NYSE: NGS
· Real-Time Price · USD
27.13
0.39 (1.46%)
At close: Oct 03, 2025, 3:59 PM
26.57
-2.06%
After-hours: Oct 03, 2025, 05:29 PM EDT
NGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.08 | 27.52 | 26.55 | 27.09 | 27.09 | 1.31% | 78,260 |
| Oct 2, 2025 | 28.08 | 28.08 | 26.50 | 26.74 | 26.74 | -4.77% | 63,600 |
| Oct 1, 2025 | 27.71 | 28.44 | 27.65 | 28.08 | 28.08 | 0.32% | 46,400 |
| Sep 30, 2025 | 28.11 | 28.14 | 27.61 | 27.99 | 27.99 | -1.55% | 165,400 |
| Sep 29, 2025 | 28.78 | 28.84 | 28.06 | 28.43 | 28.43 | -1.22% | 69,100 |
| Sep 26, 2025 | 28.50 | 28.92 | 28.25 | 28.78 | 28.78 | 1.27% | 58,137 |
| Sep 25, 2025 | 28.17 | 28.50 | 27.98 | 28.42 | 28.42 | 0.74% | 48,727 |
| Sep 24, 2025 | 28.05 | 28.50 | 27.94 | 28.21 | 28.21 | -0.14% | 71,082 |
| Sep 23, 2025 | 27.43 | 28.40 | 27.32 | 28.25 | 28.25 | 3.44% | 97,789 |
| Sep 22, 2025 | 27.00 | 27.45 | 26.55 | 27.31 | 27.31 | 0.92% | 47,200 |
| Sep 19, 2025 | 27.32 | 27.50 | 26.64 | 27.06 | 27.06 | -1.02% | 151,500 |
| Sep 18, 2025 | 27.06 | 27.51 | 26.90 | 27.34 | 27.34 | 2.05% | 67,400 |
| Sep 17, 2025 | 27.14 | 27.64 | 26.66 | 26.79 | 26.79 | -1.65% | 46,453 |
| Sep 16, 2025 | 27.04 | 27.50 | 26.83 | 27.24 | 27.24 | 0.63% | 32,206 |
| Sep 15, 2025 | 26.87 | 27.46 | 26.51 | 27.07 | 27.07 | 1.46% | 53,216 |
| Sep 12, 2025 | 26.60 | 26.81 | 26.25 | 26.68 | 26.68 | 0.34% | 58,400 |
| Sep 11, 2025 | 26.44 | 26.75 | 26.43 | 26.59 | 26.59 | 0.11% | 36,626 |
| Sep 10, 2025 | 26.34 | 26.74 | 25.95 | 26.56 | 26.56 | 0.61% | 37,000 |
| Sep 9, 2025 | 26.42 | 26.89 | 26.25 | 26.40 | 26.40 | 1.58% | 39,509 |
| Sep 8, 2025 | 26.59 | 26.78 | 25.93 | 25.99 | 25.99 | -1.92% | 55,600 |
Page 1 of 136