Dark

NGS
Natural Gas Services Group, Inc.
stock NYSE

At Close

Sep 15, 2026 3:59:50 PM EDT

36.25USD+1.826%(+0.65)117,653

31.26Bid 41.01Ask 9.75Spread

Pre-market

Sep 14, 2026 8:29:30 AM EDT

37.87USD+6.376%(+2.27)0

After-hours

Sep 15, 2026 4:10:30 PM EDT

36.16USD-0.248%(-0.09)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	35.9200	36.510000	35.640000	36.2500	+1.826%	117,653	0.000%
2026-09-14	37.3100	37.310000	35.540000	35.6000	-5.994%	146,231	+1.826%
2026-09-11	36.8400	38.000000	36.620000	37.8700	+2.796%	132,857	-4.278%
2026-09-10	38.3500	38.562000	36.830000	36.8400	-3.256%	127,765	-1.602%
2026-09-09	37.1500	38.280000	36.630100	38.0800	+3.114%	158,254	-4.806%
2026-09-08	36.6900	37.485000	36.590000	36.9300	+1.652%	133,856	-1.841%
2026-09-04	35.5900	36.460000	35.410000	36.3300	+1.850%	122,703	-0.220%
2026-09-03	35.3000	36.310000	35.300000	35.6700	+1.048%	69,761	+1.626%
2026-09-02	35.0400	35.590000	34.270000	35.3000	+0.085%	114,869	+2.691%
2026-09-01	35.2700	35.440000	34.846800	35.2700	+0.199%	88,578	+2.779%
2026-08-31	35.2600	35.325000	34.650000	35.2000	+1.470%	79,720	+2.983%
2026-08-28	35.2300	35.700000	34.560000	34.6900	-2.006%	74,643	+4.497%
2026-08-27	34.6700	35.500000	34.300000	35.4000	+1.900%	77,752	+2.401%
2026-08-26	34.2300	34.990000	34.050000	34.7400	+1.077%	77,137	+4.347%
2026-08-25	34.5000	35.376800	34.250000	34.3700	-1.150%	77,444	+5.470%
2026-08-24	35.4500	35.450000	34.530100	34.7700	-2.029%	131,055	+4.257%
2026-08-21	35.6400	36.040000	34.985000	35.4900	-0.084%	213,259	+2.141%
2026-08-20	35.4600	35.870000	35.140000	35.5200	+0.852%	153,213	+2.055%
2026-08-19	37.4500	37.725000	34.700000	35.2200	-6.305%	261,742	+2.924%
2026-08-18	38.6600	38.660000	37.260000	37.5900	-1.751%	115,650	-3.565%
2026-08-17	37.7000	38.660000	37.570000	38.2600	+0.764%	128,201	-5.254%
2026-08-14	36.7200	38.000000	36.522500	37.9700	+3.348%	152,575	-4.530%
2026-08-13	36.5000	37.520000	36.260000	36.7400	+0.054%	147,906	-1.334%
2026-08-12	36.5700	37.410000	36.045000	36.7200	-0.163%	170,903	-1.280%
2026-08-11	37.2500	37.670000	34.635000	36.7800	-0.514%	154,816	-1.441%
2026-08-10	37.2900	37.760000	36.810000	36.9700	-0.108%	88,048	-1.948%
2026-08-07	36.2100	37.160000	35.530100	37.0100	+1.676%	81,468	-2.053%
2026-08-06	37.2800	37.490000	36.230000	36.4000	-0.763%	85,083	-0.412%
2026-08-05	37.5000	37.715000	35.980000	36.6800	-1.477%	110,057	-1.172%
2026-08-04	36.3700	37.410000	36.250100	37.2300	+2.365%	86,277	-2.632%
2026-08-03	35.9900	36.849800	35.800000	36.3700	-0.737%	76,546	-0.330%
2026-07-31	35.8800	36.900000	35.400000	36.6400	+2.090%	127,827	-1.064%
2026-07-30	35.7500	36.490000	35.391100	35.8900	+1.013%	170,458	+1.003%
2026-07-29	36.4700	37.642800	35.235000	35.5300	-0.643%	128,919	+2.026%
2026-07-28	36.1200	37.079900	34.680000	35.7600	-1.758%	172,396	+1.370%
2026-07-27	36.5900	37.670000	35.850000	36.4000	-0.192%	162,743	-0.412%
2026-07-24	39.3000	40.000000	35.850000	36.4700	-6.174%	174,470	-0.603%
2026-07-23	40.0100	40.619200	37.970000	38.8700	-1.719%	131,326	-6.740%
2026-07-22	39.5400	40.150000	38.380000	39.5500	+0.228%	139,418	-8.344%
2026-07-21	38.4800	39.630000	38.000000	39.4600	+3.760%	98,412	-8.135%
2026-07-20	38.3900	39.810000	38.010000	38.0300	-1.909%	105,263	-4.681%
2026-07-17	39.2600	39.830000	38.050000	38.7700	-2.121%	92,532	-6.500%
2026-07-16	40.9200	41.300000	39.310000	39.6100	-3.649%	98,944	-8.483%
2026-07-15	41.2900	42.271000	40.140000	41.1100	-0.460%	152,962	-11.822%
2026-07-14	40.8200	42.290000	40.620000	41.3000	+1.799%	169,783	-12.228%
2026-07-13	40.9500	41.650000	40.280000	40.5700	+0.099%	90,850	-10.648%
2026-07-10	40.3900	41.525000	39.622000	40.5300	+1.199%	85,600	-10.560%
2026-07-09	41.1000	41.170000	39.700000	40.0500	-1.621%	92,142	-9.488%
2026-07-08	38.8700	41.130000	38.620000	40.7100	+5.031%	105,333	-10.956%
2026-07-07	37.7100	38.910000	37.010000	38.7600	+3.388%	153,990	-6.476%
2026-07-06	39.3900	40.579900	37.450000	37.4900	-4.992%	101,378	-3.308%
2026-07-02	40.8200	41.840000	38.830000	39.4600	-3.591%	104,304	-8.135%
2026-07-01	43.1400	43.140000	40.680000	40.9300	-5.123%	135,230	-11.434%
2026-06-30	43.1500	43.960000	42.618800	43.1400	+0.865%	79,337	-15.971%
2026-06-29	44.1900	44.400000	42.580000	42.7700	-2.773%	104,178	-15.244%
2026-06-26	43.0000	44.170000	42.603566	43.9900	+1.430%	513,404	-17.595%
2026-06-25	42.8900	44.605000	42.430000	43.3700	+1.001%	269,073	-16.417%
2026-06-24	43.3900	44.050000	42.248700	42.9400	-2.697%	175,198	-15.580%
2026-06-23	43.3600	44.270000	42.770000	44.1300	+1.846%	246,040	-17.856%
2026-06-22	42.3400	43.330000	42.180000	43.3300	+2.922%	142,123	-16.340%
2026-06-18	41.5700	42.250000	40.910000	42.1000	+0.814%	208,679	-13.895%
2026-06-17	41.3300	42.420000	41.325000	41.7600	+1.089%	90,872	-13.194%
2026-06-16	41.6200	42.965000	41.000000	41.3100	-1.006%	96,598	-12.249%
2026-06-15	41.9600	42.830000	41.060000	41.7300	-1.511%	83,410	-13.132%
2026-06-12	42.2300	43.850000	41.950000	42.3700	-0.118%	99,635	-14.444%
2026-06-11	42.0000	43.770000	41.800000	42.4200	+2.118%	229,591	-14.545%
2026-06-10	40.7700	41.900000	40.770000	41.5400	+2.391%	104,633	-12.735%
2026-06-09	42.8800	42.880000	40.280000	40.5700	-1.314%	83,917	-10.648%
2026-06-08	40.3000	41.999900	40.190000	41.1100	+3.110%	60,955	-11.822%
2026-06-05	41.3600	41.360000	39.525000	39.8700	-3.603%	64,086	-9.080%
2026-06-04	40.1500	41.515000	40.080000	41.3600	+2.073%	63,425	-12.355%
2026-06-03	40.9700	41.510000	40.413500	40.5200	-0.953%	87,515	-10.538%
2026-06-02	39.1200	40.970000	38.640000	40.9100	+3.701%	117,955	-11.391%
2026-06-01	40.0800	40.080000	39.190000	39.4500	+0.382%	132,153	-8.112%
2026-05-29	41.2500	41.420000	38.900000	39.3000	-4.727%	150,633	-7.761%
2026-05-28	41.0500	41.949900	40.210100	41.2500	+0.831%	137,809	-12.121%
2026-05-27	42.3100	42.310000	40.720000	40.9100	-4.461%	102,840	-11.391%
2026-05-26	42.5400	44.000000	42.095000	42.8200	+0.729%	176,621	-15.343%
2026-05-22	42.1800	42.880000	41.790000	42.5100	+0.354%	98,863	-14.726%
2026-05-21	42.5500	42.600000	41.750000	42.3600	-0.141%	74,431	-14.424%
2026-05-20	43.2500	43.765000	42.250000	42.4200	-2.236%	96,202	-14.545%
2026-05-19	43.7200	43.990000	42.575000	43.3900	-0.777%	90,479	-16.455%
2026-05-18	42.5000	44.118400	42.500000	43.7300	+3.137%	147,973	-17.105%
2026-05-15	42.2000	43.090000	41.785000	42.4000	+0.737%	189,676	-14.505%
2026-05-14	41.9100	42.410000	41.000000	42.0900	+0.694%	127,226	-13.875%
2026-05-13	42.7300	42.730000	40.715000	41.8000	-1.647%	132,809	-13.278%
2026-05-12	41.4400	43.269900	40.000000	42.5000	+5.879%	220,909	-14.706%
2026-05-11	39.2900	40.990000	39.290000	40.1400	+3.587%	75,947	-9.691%
2026-05-08	39.4300	39.925000	38.710000	38.7500	-2.097%	52,140	-6.452%
2026-05-07	39.9000	40.390000	38.510000	39.5800	-1.835%	61,110	-8.413%
2026-05-06	40.7900	40.840000	39.390000	40.3200	-1.802%	58,453	-10.094%
2026-05-05	40.9700	41.460000	40.605000	41.0600	+0.637%	66,407	-11.715%
2026-05-04	41.3100	41.334700	39.990100	40.8000	-1.187%	65,200	-11.152%
2026-05-01	40.5100	41.290000	39.540000	41.2900	+1.475%	71,321	-12.206%
2026-04-30	40.4500	41.510000	40.450000	40.6900	-0.416%	76,584	-10.912%
2026-04-29	39.7200	40.980000	39.570000	40.8600	+2.922%	103,430	-11.282%
2026-04-28	39.3800	39.770000	38.410000	39.7000	-0.276%	161,039	-8.690%
2026-04-27	39.6400	40.200000	39.355000	39.8100	+0.353%	74,059	-8.942%
2026-04-24	38.1600	39.860000	38.100000	39.6700	+3.307%	91,458	-8.621%
2026-04-23	38.3500	39.000000	38.350000	38.4000	+0.787%	65,742	-5.599%
2026-04-22	37.6400	38.690000	37.640000	38.1000	+2.145%	52,138	-4.856%
2026-04-21	36.9800	37.820000	36.980000	37.3000	+2.024%	68,880	-2.815%
2026-04-20	38.0600	38.200000	36.460000	36.5600	-4.042%	141,807	-0.848%
2026-04-17	38.0100	38.445000	37.280000	38.1000	-1.090%	81,486	-4.856%
2026-04-16	38.5600	38.840000	38.260000	38.5200	-0.594%	61,442	-5.893%
2026-04-15	38.3700	39.100000	37.540000	38.7500	+0.155%	48,369	-6.452%
2026-04-14	38.6800	39.000000	37.700000	38.6900	-0.897%	103,904	-6.307%
2026-04-13	38.5700	39.460000	38.345000	39.0400	+1.561%	81,736	-7.147%
2026-04-10	37.9900	38.650000	37.090000	38.4400	+0.576%	74,544	-5.697%
2026-04-09	37.9800	38.755000	37.980000	38.2200	+0.026%	79,891	-5.154%
2026-04-08	38.6500	38.650000	36.500000	38.2100	-0.727%	93,765	-5.130%
2026-04-07	37.8400	38.840000	37.700100	38.4900	+1.745%	55,842	-5.820%
2026-04-06	38.3000	38.300000	37.088200	37.8300	-1.020%	67,906	-4.177%
2026-04-02	37.2900	38.839900	37.290000	38.2200	+2.220%	75,164	-5.154%
2026-04-01	37.5000	37.990000	36.770000	37.3900	-0.927%	90,718	-3.049%
2026-03-31	38.3400	39.380000	37.664200	37.7400	-1.204%	100,637	-3.948%
2026-03-30	39.9800	40.250000	37.640000	38.2000	-4.044%	103,036	-5.105%
2026-03-27	39.6900	40.189900	39.400000	39.8100	+0.429%	68,030	-8.942%
2026-03-26	39.5200	40.010000	39.280100	39.6400	-0.452%	66,202	-8.552%
2026-03-25	39.3000	40.200000	39.030000	39.8200	+0.403%	91,943	-8.965%
2026-03-24	39.5700	40.590000	39.160000	39.6600	+0.558%	104,077	-8.598%
2026-03-23	39.1300	40.189900	37.930000	39.4400	+0.973%	112,467	-8.088%
2026-03-20	39.6400	40.730000	38.880000	39.0600	-1.064%	248,782	-7.194%
2026-03-19	37.6500	39.990000	37.500000	39.4800	+5.759%	194,049	-8.181%
2026-03-18	37.1800	37.960000	36.070000	37.3300	+1.413%	136,561	-2.893%
2026-03-17	35.0000	38.420000	32.500000	36.8100	+0.574%	334,548	-1.521%
2026-03-16	35.8900	37.670000	35.290000	36.6000	+2.838%	138,912	-0.956%
2026-03-13	36.2800	36.585000	35.017600	35.5900	-1.604%	101,964	+1.854%
2026-03-12	37.7300	38.450000	35.950100	36.1700	-5.165%	117,700	+0.221%
2026-03-11	37.9200	38.555000	37.390000	38.1400	-0.522%	54,700	-4.955%
2026-03-10	38.1500	38.879900	37.450000	38.3400	-0.338%	76,380	-5.451%
2026-03-09	37.6600	39.995000	37.650000	38.4700	+1.772%	177,717	-5.771%
2026-03-06	37.3500	37.870000	36.340000	37.8000	+0.800%	165,259	-4.101%
2026-03-05	38.9200	39.035000	37.190000	37.5000	-3.846%	231,636	-3.333%
2026-03-04	38.6200	39.390000	38.260000	39.0000	+1.430%	74,008	-7.051%
2026-03-03	38.6400	38.980000	37.378500	38.4500	-0.774%	93,234	-5.722%
2026-03-02	38.5000	39.175400	38.110000	38.7500	+1.281%	116,803	-6.452%
2026-02-27	38.3900	39.669900	37.725000	38.2600	-0.365%	94,021	-5.254%
2026-02-26	38.1600	38.640000	38.010000	38.4000	-0.156%	79,983	-5.599%
2026-02-25	38.3000	38.635000	37.253000	38.4600	+1.131%	85,098	-5.746%
2026-02-24	37.9500	38.070000	37.240000	38.0300	+0.608%	60,210	-4.681%
2026-02-23	37.5600	38.260000	37.140000	37.8000	-0.079%	86,044	-4.101%
2026-02-20	37.5000	37.900000	36.030000	37.8300	+0.746%	94,908	-4.177%
2026-02-19	37.5600	37.850000	37.140000	37.5500	+0.080%	67,017	-3.462%
2026-02-18	37.3500	38.368900	37.010000	37.5200	+0.725%	52,791	-3.385%
2026-02-17	37.2300	37.700000	36.450000	37.2500	+0.377%	73,640	-2.685%
2026-02-13	36.5100	37.550000	36.130000	37.1100	+1.979%	75,342	-2.317%
2026-02-12	37.1900	37.230000	35.510000	36.3900	-1.649%	126,556	-0.385%
2026-02-11	37.0000	37.203700	36.240000	37.0000	+1.732%	87,285	-2.027%
2026-02-10	36.5500	37.100000	36.020000	36.3700	-0.547%	68,703	-0.330%
2026-02-09	36.5500	36.860000	36.440000	36.5700	+0.247%	67,689	-0.875%
2026-02-06	34.9900	36.730000	34.990000	36.4800	+4.918%	265,338	-0.630%
2026-02-05	34.3200	35.222300	33.810000	34.7700	+0.608%	119,397	+4.257%
2026-02-04	35.3700	35.692500	33.920000	34.5600	-1.454%	98,281	+4.890%
2026-02-03	34.7400	35.120000	34.000000	35.0700	+1.741%	225,003	+3.365%
2026-02-02	34.1200	34.742500	33.590000	34.4700	-0.491%	132,451	+5.164%
2026-01-30	34.0000	34.780000	33.690000	34.6400	+0.348%	172,763	+4.648%
2026-01-29	34.0400	34.869600	33.450000	34.5200	+3.446%	169,043	+5.012%
2026-01-28	35.4400	35.440000	32.746300	33.3700	-5.708%	220,855	+8.631%
2026-01-27	34.7700	35.570000	34.490000	35.3900	+1.930%	112,723	+2.430%
2026-01-26	35.3200	35.320000	34.500000	34.7200	-0.516%	133,995	+4.407%
2026-01-23	34.9200	35.350000	34.210000	34.9000	+0.809%	248,159	+3.868%
2026-01-22	34.5800	34.890000	33.620100	34.6200	-0.029%	277,760	+4.708%
2026-01-21	34.4900	34.990000	34.305000	34.6300	+1.883%	427,826	+4.678%
2026-01-20	33.4400	34.290000	33.440000	33.9900	+1.040%	163,758	+6.649%
2026-01-16	34.4800	34.655000	33.610000	33.6400	-1.637%	117,612	+7.759%
2026-01-15	33.8300	34.430000	33.309400	34.2000	+0.588%	201,293	+5.994%
2026-01-14	34.3100	34.639900	33.681000	34.0000	-0.527%	175,140	+6.618%
2026-01-13	34.2500	34.880000	33.960000	34.1800	-0.204%	219,179	+6.056%
2026-01-12	34.3400	34.910000	33.970000	34.2500	-0.407%	103,634	+5.839%
2026-01-09	34.8300	35.120000	34.070000	34.3900	-1.433%	69,269	+5.409%
2026-01-08	34.5600	34.890000	34.135000	34.8900	+1.395%	71,334	+3.898%
2026-01-07	34.6300	35.000000	34.020000	34.4100	-1.149%	96,586	+5.347%
2026-01-06	34.5900	35.010000	34.340000	34.8100	+0.057%	191,135	+4.137%
2026-01-05	35.0000	35.000000	34.345000	34.7900	+1.163%	278,136	+4.197%
2026-01-02	33.6600	34.545000	33.235000	34.3900	+2.199%	80,502	+5.409%
2025-12-31	34.2600	34.355000	33.470100	33.6500	-1.000%	163,353	+7.727%
2025-12-30	33.9300	34.570000	33.750100	33.9900	+0.741%	116,916	+6.649%
2025-12-29	33.6000	34.060000	32.364500	33.7400	+1.169%	95,721	+7.439%
2025-12-26	34.0200	34.020000	33.220000	33.3500	-1.941%	54,994	+8.696%
2025-12-24	33.4200	34.370000	33.220000	34.0100	+2.687%	60,260	+6.586%
2025-12-23	32.6900	33.305400	32.520000	33.1200	+1.346%	26,630	+9.450%
2025-12-22	32.3900	33.141755	32.390000	32.6800	+0.616%	43,805	+10.924%
2025-12-19	31.8000	32.709900	31.800000	32.4800	+2.203%	99,088	+11.607%
2025-12-18	32.2500	32.630000	31.510000	31.7800	-1.914%	142,141	+14.065%
2025-12-17	32.4500	33.149900	31.800000	32.4000	-0.246%	57,711	+11.883%
2025-12-16	33.0400	33.103800	31.700000	32.4800	-2.579%	97,983	+11.607%
2025-12-15	33.5100	33.722100	32.960000	33.3400	-0.299%	47,124	+8.728%
2025-12-12	33.7000	33.700000	32.740100	33.4400	-0.149%	85,042	+8.403%
2025-12-11	33.3900	33.730000	32.500000	33.4900	+0.269%	87,641	+8.241%
2025-12-10	33.0000	33.820000	32.390000	33.4000	+1.335%	255,504	+8.533%
2025-12-09	31.6300	33.260000	31.630000	32.9600	+3.648%	117,455	+9.982%
2025-12-08	31.9600	32.595000	31.780000	31.8000	-1.181%	45,008	+13.994%
2025-12-05	32.4500	32.930000	32.020000	32.1800	-0.341%	57,460	+12.648%
2025-12-04	31.6000	32.469900	31.600000	32.2900	+1.765%	118,037	+12.264%
2025-12-03	30.9800	31.730000	30.890000	31.7300	+3.456%	98,701	+14.245%
2025-12-02	31.3500	31.350000	30.540000	30.6700	-2.449%	61,729	+18.194%
2025-12-01	30.9600	32.050000	30.960000	31.4400	+1.518%	86,640	+15.299%
2025-11-28	31.2000	31.550000	30.860000	30.9700	-0.864%	37,773	+17.049%
2025-11-26	31.2600	31.580000	30.940000	31.2400	+0.096%	58,569	+16.037%
2025-11-25	30.9700	31.375000	30.460000	31.2100	+1.101%	48,410	+16.149%
2025-11-24	30.1900	31.065100	30.100000	30.8700	+2.763%	71,739	+17.428%
2025-11-21	30.1800	30.525000	29.750000	30.0400	-1.508%	100,397	+20.672%
2025-11-20	31.3600	32.030000	30.410000	30.5000	-1.581%	198,305	+18.852%
2025-11-19	29.7800	31.470000	29.160000	30.9900	+3.300%	216,343	+16.973%
2025-11-18	30.2000	30.489900	29.150000	30.0000	-0.662%	61,866	+20.833%
2025-11-17	29.6400	31.235000	29.520000	30.2000	+2.165%	144,534	+20.033%
2025-11-14	29.3500	29.725000	28.990000	29.5600	-0.068%	46,980	+22.632%
2025-11-13	29.9300	29.930000	28.970000	29.5800	-0.404%	63,725	+22.549%
2025-11-12	29.1400	30.650000	28.200000	29.7000	+5.357%	106,872	+22.054%
2025-11-11	30.4100	30.725000	27.220100	28.1900	-7.178%	104,247	+28.592%
2025-11-10	29.5000	30.480000	28.730000	30.3700	+3.971%	132,304	+19.361%
2025-11-07	29.0000	29.525000	28.650000	29.2100	+1.213%	115,235	+24.101%
2025-11-06	28.0500	29.000000	27.980000	28.8600	+2.449%	72,556	+25.606%
2025-11-05	27.8500	28.280000	27.840000	28.1700	+0.607%	32,693	+28.683%
2025-11-04	27.7700	28.389900	27.770000	28.0000	-0.356%	39,420	+29.464%
2025-11-03	27.6800	28.370000	27.520000	28.1000	+0.934%	56,223	+29.004%
2025-10-31	27.9500	27.950000	27.525000	27.8400	-0.143%	28,595	+30.208%
2025-10-30	27.5500	28.090000	27.140000	27.8800	+1.235%	67,986	+30.022%
2025-10-29	27.2800	27.820000	27.050000	27.5400	+0.438%	48,867	+31.627%
2025-10-28	27.6000	27.715000	27.070000	27.4200	-0.904%	52,741	+32.203%
2025-10-27	28.1400	28.140000	27.530000	27.6700	-0.144%	35,407	+31.008%
2025-10-24	28.1500	28.500000	27.550000	27.7100	-1.036%	46,227	+30.819%
2025-10-23	28.0000	28.620000	27.910000	28.0000	+1.376%	39,907	+29.464%
2025-10-22	27.5100	27.860000	27.140000	27.6200	+1.358%	40,750	+31.245%
2025-10-21	27.4600	27.770000	26.730100	27.2500	+0.110%	49,350	+33.028%
2025-10-20	26.0600	27.350000	26.050000	27.2200	+5.300%	49,535	+33.174%
2025-10-17	26.0300	26.236800	25.720000	25.8500	-0.920%	35,661	+40.232%
2025-10-16	26.3700	26.630000	25.710000	26.0900	-1.249%	47,387	+38.942%
2025-10-15	26.2600	26.760000	25.729100	26.4200	+0.686%	31,755	+37.207%
2025-10-14	25.8000	26.550000	25.800000	26.2400	+0.229%	41,036	+38.148%
2025-10-13	25.9700	26.315000	25.530000	26.1800	+1.947%	38,765	+38.464%
2025-10-10	26.9800	27.004600	25.541000	25.6800	-5.240%	66,145	+41.160%
2025-10-09	27.6200	27.825000	26.880000	27.1000	-2.307%	38,918	+33.764%
2025-10-08	27.4000	27.880000	27.040000	27.7400	+1.985%	41,363	+30.678%
2025-10-07	27.1100	27.240000	26.570100	27.2000	+0.074%	41,821	+33.272%
2025-10-06	27.1300	27.355000	26.750000	27.1800	+0.332%	38,522	+33.370%
2025-10-03	27.0800	27.516500	26.550000	27.0900	+1.309%	78,264	+33.813%
2025-10-02	28.0800	28.080000	26.500000	26.7400	-4.772%	63,563	+35.565%
2025-10-01	27.7100	28.440000	27.650000	28.0800	+0.322%	46,361	+29.095%
2025-09-30	28.1100	28.135000	27.605000	27.9900	-1.548%	165,394	+29.511%
2025-09-29	28.7800	28.840000	28.060000	28.4300	-1.216%	69,088	+27.506%
2025-09-26	28.5000	28.919100	28.250000	28.7800	+1.267%	58,137	+25.956%
2025-09-25	28.1700	28.500000	27.980000	28.4200	+0.744%	48,727	+27.551%
2025-09-24	28.0500	28.500000	27.940000	28.2100	-0.142%	71,082	+28.501%
2025-09-23	27.4300	28.400000	27.320000	28.2500	+3.442%	97,789	+28.319%
2025-09-22	27.0000	27.445000	26.545100	27.3100	+0.924%	47,169	+32.735%
2025-09-19	27.3200	27.500000	26.640000	27.0600	-1.024%	151,460	+33.962%
2025-09-18	27.0600	27.505000	26.900100	27.3400	+2.053%	67,390	+32.590%
2025-09-17	27.1400	27.640000	26.660000	26.7900	-1.652%	46,453	+35.312%
2025-09-16	27.0400	27.500000	26.825000	27.2400	+0.628%	32,206	+33.076%
2025-09-15	26.8700	27.460000	26.510000	27.0700	+1.462%	53,216	+33.912%
2025-09-12	26.6000	26.810000	26.250000	26.6800	+0.338%	58,400	+35.870%
2025-09-11	26.4400	26.750000	26.430000	26.5900	+0.113%	36,626	+36.329%
2025-09-10	26.3400	26.740000	25.945800	26.5600	+0.606%	36,957	+36.483%
2025-09-09	26.4200	26.890000	26.250100	26.4000	+1.578%	39,509	+37.311%
2025-09-08	26.5900	26.775000	25.930000	25.9900	-1.925%	55,590	+39.477%
2025-09-05	26.9700	26.970000	26.390000	26.5000	-2.214%	45,560	+36.792%
2025-09-04	26.3900	27.140000	26.145000	27.1000	+3.277%	61,633	+33.764%
2025-09-03	26.2000	26.450000	25.970000	26.2400	-0.869%	50,056	+38.148%
2025-09-02	25.9000	26.700000	25.830000	26.4700	+1.185%	56,712	+36.947%
2025-08-29	26.5400	26.540000	25.980000	26.1600	-1.283%	34,662	+38.570%
2025-08-28	25.9300	26.540000	25.485700	26.5000	+1.806%	43,419	+36.792%
2025-08-27	25.2700	26.080000	25.249200	26.0300	+2.561%	44,462	+39.262%
2025-08-26	25.3300	26.042300	25.050000	25.3800	+0.674%	85,584	+42.829%
2025-08-25	26.5000	26.644100	25.120000	25.2100	-5.510%	56,575	+43.792%
2025-08-22	25.9900	26.880000	25.840000	26.6800	+3.131%	87,696	+35.870%
2025-08-21	25.4300	26.000000	25.105000	25.8700	+1.730%	38,853	+40.124%
2025-08-20	25.2600	25.520000	24.840000	25.4300	+1.154%	33,519	+42.548%
2025-08-19	25.0000	25.270000	24.725000	25.1400	-0.396%	45,781	+44.193%
2025-08-18	24.3600	25.420000	24.260000	25.2400	+3.358%	46,018	+43.621%
2025-08-15	24.3600	25.140000	24.125000	24.4200	+0.246%	95,280	+48.444%
2025-08-14	25.4300	25.430000	23.960000	24.3600	-4.807%	74,646	+48.810%
2025-08-13	25.2400	25.600000	24.920000	25.5900	+2.278%	58,257	+41.657%
2025-08-12	25.1700	26.000000	23.170000	25.0200	-1.302%	124,113	+44.884%
2025-08-11	25.2400	25.430000	24.810000	25.3500	+2.300%	69,237	+42.998%
2025-08-08	24.2800	24.810000	24.070000	24.7800	+2.950%	47,823	+46.287%
2025-08-07	24.6300	24.630000	23.890000	24.0700	-1.190%	46,746	+50.602%
2025-08-06	24.4900	24.610000	24.265000	24.3600	+0.206%	31,884	+48.810%
2025-08-05	24.1100	24.390000	23.650000	24.3100	+0.788%	50,251	+49.116%
2025-08-04	23.3000	24.240000	23.050100	24.1200	+3.564%	50,997	+50.290%
2025-08-01	23.8800	23.960000	22.720000	23.2900	-3.321%	110,808	+55.646%
2025-07-31	23.8800	24.525000	23.840000	24.0900	-0.372%	41,975	+50.477%
2025-07-30	24.6100	24.840000	23.830000	24.1800	-1.827%	39,750	+49.917%
2025-07-29	24.7300	24.730000	24.100100	24.6300	+0.654%	38,856	+47.178%
2025-07-28	24.6000	25.130000	24.385000	24.4700	+0.493%	41,305	+48.141%
2025-07-25	24.4400	24.790000	24.100000	24.3500	+0.288%	67,691	+48.871%
2025-07-24	24.2500	24.560000	24.210000	24.2800	-0.655%	36,482	+49.300%
2025-07-23	24.0500	24.710000	24.050000	24.4400	+1.622%	52,536	+48.322%
2025-07-22	23.6800	24.190000	23.620000	24.0500	+0.754%	44,265	+50.728%
2025-07-21	24.5600	24.615600	23.800000	23.8700	-2.132%	51,938	+51.864%
2025-07-18	24.7800	24.780000	24.190000	24.3900	-0.773%	40,583	+48.626%
2025-07-17	24.0500	24.610000	23.728900	24.5800	+2.588%	52,631	+47.478%
2025-07-16	24.3600	24.979900	23.750000	23.9600	-1.359%	64,445	+51.294%
2025-07-15	25.0200	25.021900	24.240000	24.2900	-2.956%	64,534	+49.238%
2025-07-14	24.4100	25.050000	24.120000	25.0300	+2.582%	53,862	+44.826%
2025-07-11	24.4100	24.550000	24.230000	24.4000	-1.215%	35,935	+48.566%
2025-07-10	24.5800	24.825000	24.380000	24.7000	+0.284%	38,651	+46.761%
2025-07-09	25.2800	25.280000	24.590500	24.6300	-2.029%	41,779	+47.178%
2025-07-08	24.6700	25.460000	24.545000	25.1400	+2.278%	65,382	+44.193%
2025-07-07	25.0400	25.435000	24.410000	24.5800	-3.646%	67,524	+47.478%
2025-07-03	25.6100	25.901000	24.925000	25.5100	-0.739%	50,370	+42.101%
2025-07-02	25.8900	25.890000	25.210000	25.7000	+0.078%	47,420	+41.051%
2025-07-01	25.8000	26.250000	25.133300	25.6800	-0.504%	58,301	+41.160%
2025-06-30	27.0000	27.000000	25.680000	25.8100	-4.052%	94,067	+40.449%
2025-06-27	26.9900	26.990000	26.200000	26.9000	+1.624%	158,456	+34.758%
2025-06-26	26.0100	26.540000	25.462200	26.4700	+2.517%	41,629	+36.947%
2025-06-25	26.9500	27.045000	25.395000	25.8200	-2.566%	116,053	+40.395%
2025-06-24	25.3500	26.620000	24.840500	26.5000	+2.002%	80,819	+36.792%
2025-06-23	27.1000	27.318800	25.845000	25.9800	-3.528%	80,467	+39.530%
2025-06-20	27.7200	27.840000	26.686200	26.9300	-1.715%	99,702	+34.608%
2025-06-18	26.7000	27.590000	26.266800	27.4000	+2.776%	160,668	+32.299%
2025-06-17	26.1800	26.920000	26.180000	26.6600	+1.330%	84,192	+35.971%
2025-06-16	25.7100	26.420000	25.710000	26.3100	+2.733%	64,128	+37.780%
2025-06-13	25.6700	26.020000	25.355000	25.6100	+0.078%	76,005	+41.546%
2025-06-12	24.8900	25.750000	24.750000	25.5900	+1.588%	72,333	+41.657%
2025-06-11	25.1600	25.405000	24.900000	25.1900	+0.399%	155,039	+43.906%
2025-06-10	25.1900	25.725000	25.020000	25.0900	+0.723%	58,420	+44.480%
2025-06-09	25.2500	25.488000	24.860000	24.9100	-1.112%	48,467	+45.524%
2025-06-06	24.6900	25.630000	24.690000	25.1900	+2.025%	73,810	+43.906%
2025-06-05	24.6500	25.120000	24.460000	24.6900	+0.734%	69,010	+46.821%
2025-06-04	24.7600	25.180000	24.280000	24.5100	-1.010%	54,951	+47.899%
2025-06-03	23.9900	25.189900	23.990000	24.7600	+3.210%	76,735	+46.405%
2025-06-02	24.6400	24.920000	23.930000	23.9900	+0.083%	92,189	+51.105%
2025-05-30	24.4200	24.425000	23.553700	23.9700	-2.043%	55,087	+51.231%
2025-05-29	24.3600	24.589000	24.040000	24.4700	+0.824%	58,799	+48.141%
2025-05-28	24.6800	24.765000	24.210000	24.2700	-0.777%	52,972	+49.361%
2025-05-27	24.3900	24.670000	24.158600	24.4600	+1.200%	68,783	+48.201%
2025-05-23	23.4600	24.300000	23.420000	24.1700	+0.499%	56,102	+49.979%
2025-05-22	23.9400	24.380000	23.240000	24.0500	+0.167%	54,035	+50.728%
2025-05-21	25.3500	25.520000	23.990000	24.0100	-5.621%	93,777	+50.979%
2025-05-20	25.3100	25.920000	24.920000	25.4400	+1.964%	94,010	+42.492%
2025-05-19	24.5300	25.030000	24.251400	24.9500	+0.322%	56,340	+45.291%
2025-05-16	25.0600	25.600000	24.606500	24.8700	-0.837%	65,370	+45.758%
2025-05-15	24.7400	25.270000	24.278800	25.0800	-0.119%	145,908	+44.537%
2025-05-14	25.8600	26.499900	24.700000	25.1100	-1.799%	76,844	+44.365%
2025-05-13	23.2700	26.200000	22.050000	25.5700	+18.434%	106,767	+41.768%
2025-05-12	21.2400	22.500000	21.230000	21.5900	+5.523%	86,534	+67.902%
2025-05-09	20.4000	20.560000	20.115000	20.4600	+1.740%	43,401	+77.175%
2025-05-08	19.4600	20.335400	19.105000	20.1100	+4.413%	46,933	+80.259%
2025-05-07	19.0700	19.730000	19.070000	19.2600	+1.582%	51,160	+88.214%
2025-05-06	19.1800	19.510000	18.855000	18.9600	-1.353%	55,228	+91.192%
2025-05-05	19.0300	19.680000	18.820000	19.2200	+0.839%	77,991	+88.606%
2025-05-02	18.6600	19.090000	18.410000	19.0600	+3.926%	35,169	+90.189%
2025-05-01	17.8900	19.150000	17.890000	18.3400	+2.059%	127,888	+97.655%
2025-04-30	18.3500	18.350000	17.630100	17.9700	-3.749%	54,717	+101.725%
2025-04-29	19.2800	19.697500	18.530000	18.6700	-3.264%	122,168	+94.162%
2025-04-28	19.4700	20.370000	19.010000	19.3000	-1.127%	62,620	+87.824%
2025-04-25	18.5300	19.540000	18.490000	19.5200	+2.683%	48,119	+85.707%
2025-04-24	18.4800	19.160000	18.470000	19.0100	+3.993%	63,267	+90.689%
2025-04-23	18.8500	19.575900	18.102800	18.2800	-1.296%	78,087	+98.304%
2025-04-22	18.4000	18.772400	17.975000	18.5200	+2.434%	59,292	+95.734%
2025-04-21	19.2500	19.450000	18.000000	18.0800	-7.234%	70,923	+100.498%
2025-04-17	19.5500	19.980000	19.350000	19.4900	+0.464%	77,124	+85.993%
2025-04-16	18.9700	19.540000	18.940000	19.4000	+3.688%	50,724	+86.856%
2025-04-15	18.3900	19.020000	18.290000	18.7100	+0.322%	72,310	+93.747%
2025-04-14	18.9800	19.479800	18.160000	18.6500	+0.702%	65,858	+94.370%
2025-04-11	18.1100	18.630000	17.490000	18.5200	+1.702%	66,669	+95.734%
2025-04-10	18.4600	18.870000	17.350000	18.2100	-4.309%	135,708	+99.066%
2025-04-09	17.0200	19.679500	17.010000	19.0300	+9.683%	131,153	+90.489%
2025-04-08	18.9800	19.120000	16.730100	17.3500	-4.879%	101,962	+108.934%
2025-04-07	16.8100	19.520000	16.810000	18.2400	+1.616%	149,414	+98.739%
2025-04-04	19.8500	21.165600	17.440000	17.9500	-13.075%	136,799	+101.950%
2025-04-03	22.0000	22.155000	20.620000	20.6500	-8.466%	98,259	+75.545%
2025-04-02	21.9800	22.760000	21.750100	22.5600	+2.359%	63,886	+60.683%
2025-04-01	21.7400	22.410000	21.560000	22.0400	+0.319%	40,570	+64.474%
2025-03-31	21.5000	22.100000	21.280000	21.9700	+1.011%	182,981	+64.998%
2025-03-28	22.2000	22.530000	21.562500	21.7500	-1.806%	58,682	+66.667%
2025-03-27	22.0500	22.242300	21.450000	22.1500	-0.135%	72,803	+63.657%
2025-03-26	22.7800	23.071000	22.100000	22.1800	-2.205%	58,563	+63.436%

.dark-mode .hf3Rsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hf3Rsc{ color: #333333; background-color: white; border: 2px solid #333333; }NGSNatural Gas Services Group, Inc.stock NYSE

NGS
Natural Gas Services Group, Inc.
stock NYSE