Dark

NGS
Natural Gas Services Group, Inc.
stock NYSE

Market Open

Jul 31, 2026 12:43:30 PM EDT

36.53USD+1.388%(+0.50)40,695

31.36Bid 41.64Ask 10.28Spread

Pre-market

0.00USD-100.000%(-35.53)0

After-hours

Jul 29, 2026 4:54:30 PM EDT

35.51USD-0.014%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	36.1900	36.730000	35.610000	36.5300	+1.783%	40,695	0.000%
2026-07-30	35.7500	36.490000	35.391100	35.8900	+1.013%	170,458	+1.783%
2026-07-29	36.4700	37.642800	35.235000	35.5300	-0.643%	128,919	+2.815%
2026-07-28	36.1200	37.079900	34.680000	35.7600	-1.758%	172,396	+2.153%
2026-07-27	36.5900	37.670000	35.850000	36.4000	-0.192%	162,743	+0.357%
2026-07-24	39.3000	40.000000	35.850000	36.4700	-6.174%	174,470	+0.165%
2026-07-23	40.0100	40.619200	37.970000	38.8700	-1.719%	131,326	-6.020%
2026-07-22	39.5400	40.150000	38.380000	39.5500	+0.228%	139,418	-7.636%
2026-07-21	38.4800	39.630000	38.000000	39.4600	+3.760%	98,412	-7.425%
2026-07-20	38.3900	39.810000	38.010000	38.0300	-1.909%	105,263	-3.944%
2026-07-17	39.2600	39.830000	38.050000	38.7700	-2.121%	92,532	-5.778%
2026-07-16	40.9200	41.300000	39.310000	39.6100	-3.649%	98,944	-7.776%
2026-07-15	41.2900	42.271000	40.140000	41.1100	-0.460%	152,962	-11.141%
2026-07-14	40.8200	42.290000	40.620000	41.3000	+1.799%	169,783	-11.550%
2026-07-13	40.9500	41.650000	40.280000	40.5700	+0.099%	90,850	-9.958%
2026-07-10	40.3900	41.525000	39.622000	40.5300	+1.199%	85,600	-9.869%
2026-07-09	41.1000	41.170000	39.700000	40.0500	-1.621%	92,142	-8.789%
2026-07-08	38.8700	41.130000	38.620000	40.7100	+5.031%	105,333	-10.268%
2026-07-07	37.7100	38.910000	37.010000	38.7600	+3.388%	153,990	-5.753%
2026-07-06	39.3900	40.579900	37.450000	37.4900	-4.992%	101,378	-2.561%
2026-07-02	40.8200	41.840000	38.830000	39.4600	-3.591%	104,304	-7.425%
2026-07-01	43.1400	43.140000	40.680000	40.9300	-5.123%	135,230	-10.750%
2026-06-30	43.1500	43.960000	42.618800	43.1400	+0.865%	79,337	-15.322%
2026-06-29	44.1900	44.400000	42.580000	42.7700	-2.773%	104,178	-14.590%
2026-06-26	43.0000	44.170000	42.603566	43.9900	+1.430%	513,404	-16.958%
2026-06-25	42.8900	44.605000	42.430000	43.3700	+1.001%	269,073	-15.771%
2026-06-24	43.3900	44.050000	42.248700	42.9400	-2.697%	175,198	-14.928%
2026-06-23	43.3600	44.270000	42.770000	44.1300	+1.846%	246,040	-17.222%
2026-06-22	42.3400	43.330000	42.180000	43.3300	+2.922%	142,123	-15.694%
2026-06-18	41.5700	42.250000	40.910000	42.1000	+0.814%	208,679	-13.230%
2026-06-17	41.3300	42.420000	41.325000	41.7600	+1.089%	90,872	-12.524%
2026-06-16	41.6200	42.965000	41.000000	41.3100	-1.006%	96,598	-11.571%
2026-06-15	41.9600	42.830000	41.060000	41.7300	-1.511%	83,410	-12.461%
2026-06-12	42.2300	43.850000	41.950000	42.3700	-0.118%	99,635	-13.783%
2026-06-11	42.0000	43.770000	41.800000	42.4200	+2.118%	229,591	-13.885%
2026-06-10	40.7700	41.900000	40.770000	41.5400	+2.391%	104,633	-12.061%
2026-06-09	42.8800	42.880000	40.280000	40.5700	-1.314%	83,917	-9.958%
2026-06-08	40.3000	41.999900	40.190000	41.1100	+3.110%	60,955	-11.141%
2026-06-05	41.3600	41.360000	39.525000	39.8700	-3.603%	64,086	-8.377%
2026-06-04	40.1500	41.515000	40.080000	41.3600	+2.073%	63,425	-11.678%
2026-06-03	40.9700	41.510000	40.413500	40.5200	-0.953%	87,515	-9.847%
2026-06-02	39.1200	40.970000	38.640000	40.9100	+3.701%	117,955	-10.706%
2026-06-01	40.0800	40.080000	39.190000	39.4500	+0.382%	132,153	-7.402%
2026-05-29	41.2500	41.420000	38.900000	39.3000	-4.727%	150,633	-7.048%
2026-05-28	41.0500	41.949900	40.210100	41.2500	+0.831%	137,809	-11.442%
2026-05-27	42.3100	42.310000	40.720000	40.9100	-4.461%	102,840	-10.706%
2026-05-26	42.5400	44.000000	42.095000	42.8200	+0.729%	176,621	-14.689%
2026-05-22	42.1800	42.880000	41.790000	42.5100	+0.354%	98,863	-14.067%
2026-05-21	42.5500	42.600000	41.750000	42.3600	-0.141%	74,431	-13.763%
2026-05-20	43.2500	43.765000	42.250000	42.4200	-2.236%	96,202	-13.885%
2026-05-19	43.7200	43.990000	42.575000	43.3900	-0.777%	90,479	-15.810%
2026-05-18	42.5000	44.118400	42.500000	43.7300	+3.137%	147,973	-16.465%
2026-05-15	42.2000	43.090000	41.785000	42.4000	+0.737%	189,676	-13.844%
2026-05-14	41.9100	42.410000	41.000000	42.0900	+0.694%	127,226	-13.210%
2026-05-13	42.7300	42.730000	40.715000	41.8000	-1.647%	132,809	-12.608%
2026-05-12	41.4400	43.269900	40.000000	42.5000	+5.879%	220,909	-14.047%
2026-05-11	39.2900	40.990000	39.290000	40.1400	+3.587%	75,947	-8.994%
2026-05-08	39.4300	39.925000	38.710000	38.7500	-2.097%	52,140	-5.729%
2026-05-07	39.9000	40.390000	38.510000	39.5800	-1.835%	61,110	-7.706%
2026-05-06	40.7900	40.840000	39.390000	40.3200	-1.802%	58,453	-9.400%
2026-05-05	40.9700	41.460000	40.605000	41.0600	+0.637%	66,407	-11.033%
2026-05-04	41.3100	41.334700	39.990100	40.8000	-1.187%	65,200	-10.466%
2026-05-01	40.5100	41.290000	39.540000	41.2900	+1.475%	71,321	-11.528%
2026-04-30	40.4500	41.510000	40.450000	40.6900	-0.416%	76,584	-10.224%
2026-04-29	39.7200	40.980000	39.570000	40.8600	+2.922%	103,430	-10.597%
2026-04-28	39.3800	39.770000	38.410000	39.7000	-0.276%	161,039	-7.985%
2026-04-27	39.6400	40.200000	39.355000	39.8100	+0.353%	74,059	-8.239%
2026-04-24	38.1600	39.860000	38.100000	39.6700	+3.307%	91,458	-7.915%
2026-04-23	38.3500	39.000000	38.350000	38.4000	+0.787%	65,742	-4.870%
2026-04-22	37.6400	38.690000	37.640000	38.1000	+2.145%	52,138	-4.121%
2026-04-21	36.9800	37.820000	36.980000	37.3000	+2.024%	68,880	-2.064%
2026-04-20	38.0600	38.200000	36.460000	36.5600	-4.042%	141,807	-0.082%
2026-04-17	38.0100	38.445000	37.280000	38.1000	-1.090%	81,486	-4.121%
2026-04-16	38.5600	38.840000	38.260000	38.5200	-0.594%	61,442	-5.166%
2026-04-15	38.3700	39.100000	37.540000	38.7500	+0.155%	48,369	-5.729%
2026-04-14	38.6800	39.000000	37.700000	38.6900	-0.897%	103,904	-5.583%
2026-04-13	38.5700	39.460000	38.345000	39.0400	+1.561%	81,736	-6.429%
2026-04-10	37.9900	38.650000	37.090000	38.4400	+0.576%	74,544	-4.969%
2026-04-09	37.9800	38.755000	37.980000	38.2200	+0.026%	79,891	-4.422%
2026-04-08	38.6500	38.650000	36.500000	38.2100	-0.727%	93,765	-4.397%
2026-04-07	37.8400	38.840000	37.700100	38.4900	+1.745%	55,842	-5.092%
2026-04-06	38.3000	38.300000	37.088200	37.8300	-1.020%	67,906	-3.436%
2026-04-02	37.2900	38.839900	37.290000	38.2200	+2.220%	75,164	-4.422%
2026-04-01	37.5000	37.990000	36.770000	37.3900	-0.927%	90,718	-2.300%
2026-03-31	38.3400	39.380000	37.664200	37.7400	-1.204%	100,637	-3.206%
2026-03-30	39.9800	40.250000	37.640000	38.2000	-4.044%	103,036	-4.372%
2026-03-27	39.6900	40.189900	39.400000	39.8100	+0.429%	68,030	-8.239%
2026-03-26	39.5200	40.010000	39.280100	39.6400	-0.452%	66,202	-7.846%
2026-03-25	39.3000	40.200000	39.030000	39.8200	+0.403%	91,943	-8.262%
2026-03-24	39.5700	40.590000	39.160000	39.6600	+0.558%	104,077	-7.892%
2026-03-23	39.1300	40.189900	37.930000	39.4400	+0.973%	112,467	-7.378%
2026-03-20	39.6400	40.730000	38.880000	39.0600	-1.064%	248,782	-6.477%
2026-03-19	37.6500	39.990000	37.500000	39.4800	+5.759%	194,049	-7.472%
2026-03-18	37.1800	37.960000	36.070000	37.3300	+1.413%	136,561	-2.143%
2026-03-17	35.0000	38.420000	32.500000	36.8100	+0.574%	334,548	-0.761%
2026-03-16	35.8900	37.670000	35.290000	36.6000	+2.838%	138,912	-0.191%
2026-03-13	36.2800	36.585000	35.017600	35.5900	-1.604%	101,964	+2.641%
2026-03-12	37.7300	38.450000	35.950100	36.1700	-5.165%	117,700	+0.995%
2026-03-11	37.9200	38.555000	37.390000	38.1400	-0.522%	54,700	-4.221%
2026-03-10	38.1500	38.879900	37.450000	38.3400	-0.338%	76,380	-4.721%
2026-03-09	37.6600	39.995000	37.650000	38.4700	+1.772%	177,717	-5.043%
2026-03-06	37.3500	37.870000	36.340000	37.8000	+0.800%	165,259	-3.360%
2026-03-05	38.9200	39.035000	37.190000	37.5000	-3.846%	231,636	-2.587%
2026-03-04	38.6200	39.390000	38.260000	39.0000	+1.430%	74,008	-6.333%
2026-03-03	38.6400	38.980000	37.378500	38.4500	-0.774%	93,234	-4.993%
2026-03-02	38.5000	39.175400	38.110000	38.7500	+1.281%	116,803	-5.729%
2026-02-27	38.3900	39.669900	37.725000	38.2600	-0.365%	94,021	-4.522%
2026-02-26	38.1600	38.640000	38.010000	38.4000	-0.156%	79,983	-4.870%
2026-02-25	38.3000	38.635000	37.253000	38.4600	+1.131%	85,098	-5.018%
2026-02-24	37.9500	38.070000	37.240000	38.0300	+0.608%	60,210	-3.944%
2026-02-23	37.5600	38.260000	37.140000	37.8000	-0.079%	86,044	-3.360%
2026-02-20	37.5000	37.900000	36.030000	37.8300	+0.746%	94,908	-3.436%
2026-02-19	37.5600	37.850000	37.140000	37.5500	+0.080%	67,017	-2.716%
2026-02-18	37.3500	38.368900	37.010000	37.5200	+0.725%	52,791	-2.639%
2026-02-17	37.2300	37.700000	36.450000	37.2500	+0.377%	73,640	-1.933%
2026-02-13	36.5100	37.550000	36.130000	37.1100	+1.979%	75,342	-1.563%
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	-1.270%
2026-02-10	36.5500	37.100000	36.020000	36.3700	-0.547%	68,703	+0.440%
2026-02-09	36.5500	36.860000	36.440000	36.5700	+0.247%	67,689	-0.109%
2026-02-06	34.9900	36.730000	34.990000	36.4800	+4.918%	265,338	+0.137%
2026-02-05	34.3200	35.222300	33.810000	34.7700	+0.608%	119,397	+5.062%
2026-02-04	35.3700	35.692500	33.920000	34.5600	-1.454%	98,281	+5.700%
2026-02-03	34.7400	35.120000	34.000000	35.0700	+1.741%	225,003	+4.163%
2026-02-02	34.1200	34.742500	33.590000	34.4700	-0.491%	132,451	+5.976%
2026-01-30	34.0000	34.780000	33.690000	34.6400	+0.348%	172,763	+5.456%
2026-01-29	34.0400	34.869600	33.450000	34.5200	+3.446%	169,043	+5.823%
2026-01-28	35.4400	35.440000	32.746300	33.3700	-5.708%	220,855	+9.470%
2026-01-27	34.7700	35.570000	34.490000	35.3900	+1.930%	112,723	+3.221%
2026-01-26	35.3200	35.320000	34.500000	34.7200	-0.516%	133,995	+5.213%
2026-01-23	34.9200	35.350000	34.210000	34.9000	+0.809%	248,159	+4.670%
2026-01-22	34.5800	34.890000	33.620100	34.6200	-0.029%	277,760	+5.517%
2026-01-21	34.4900	34.990000	34.305000	34.6300	+1.883%	427,826	+5.487%
2026-01-20	33.4400	34.290000	33.440000	33.9900	+1.040%	163,758	+7.473%
2026-01-16	34.4800	34.655000	33.610000	33.6400	-1.637%	117,612	+8.591%
2026-01-15	33.8300	34.430000	33.309400	34.2000	+0.588%	201,293	+6.813%
2026-01-14	34.3100	34.639900	33.681000	34.0000	-0.527%	175,140	+7.441%
2026-01-13	34.2500	34.880000	33.960000	34.1800	-0.204%	219,179	+6.875%
2026-01-12	34.3400	34.910000	33.970000	34.2500	-0.407%	103,634	+6.657%
2026-01-09	34.8300	35.120000	34.070000	34.3900	-1.433%	69,269	+6.223%
2026-01-08	34.5600	34.890000	34.135000	34.8900	+1.395%	71,334	+4.700%
2026-01-07	34.6300	35.000000	34.020000	34.4100	-1.149%	96,586	+6.161%
2026-01-06	34.5900	35.010000	34.340000	34.8100	+0.057%	191,135	+4.941%
2026-01-05	35.0000	35.000000	34.345000	34.7900	+1.163%	278,136	+5.001%
2026-01-02	33.6600	34.545000	33.235000	34.3900	+2.199%	80,502	+6.223%
2025-12-31	34.2600	34.355000	33.470100	33.6500	-1.000%	163,353	+8.559%
2025-12-30	33.9300	34.570000	33.750100	33.9900	+0.741%	116,916	+7.473%
2025-12-29	33.6000	34.060000	32.364500	33.7400	+1.169%	95,721	+8.269%
2025-12-26	34.0200	34.020000	33.220000	33.3500	-1.941%	54,994	+9.535%
2025-12-24	33.4200	34.370000	33.220000	34.0100	+2.687%	60,260	+7.410%
2025-12-23	32.6900	33.305400	32.520000	33.1200	+1.346%	26,630	+10.296%
2025-12-22	32.3900	33.141755	32.390000	32.6800	+0.616%	43,805	+11.781%
2025-12-19	31.8000	32.709900	31.800000	32.4800	+2.203%	99,088	+12.469%
2025-12-18	32.2500	32.630000	31.510000	31.7800	-1.914%	142,141	+14.947%
2025-12-17	32.4500	33.149900	31.800000	32.4000	-0.246%	57,711	+12.747%
2025-12-16	33.0400	33.103800	31.700000	32.4800	-2.579%	97,983	+12.469%
2025-12-15	33.5100	33.722100	32.960000	33.3400	-0.299%	47,124	+9.568%
2025-12-12	33.7000	33.700000	32.740100	33.4400	-0.149%	85,042	+9.240%
2025-12-11	33.3900	33.730000	32.500000	33.4900	+0.269%	87,641	+9.077%
2025-12-10	33.0000	33.820000	32.390000	33.4000	+1.335%	255,504	+9.371%
2025-12-09	31.6300	33.260000	31.630000	32.9600	+3.648%	117,455	+10.831%
2025-12-08	31.9600	32.595000	31.780000	31.8000	-1.181%	45,008	+14.874%
2025-12-05	32.4500	32.930000	32.020000	32.1800	-0.341%	57,460	+13.518%
2025-12-04	31.6000	32.469900	31.600000	32.2900	+1.765%	118,037	+13.131%
2025-12-03	30.9800	31.730000	30.890000	31.7300	+3.456%	98,701	+15.128%
2025-12-02	31.3500	31.350000	30.540000	30.6700	-2.449%	61,729	+19.107%
2025-12-01	30.9600	32.050000	30.960000	31.4400	+1.518%	86,640	+16.190%
2025-11-28	31.2000	31.550000	30.860000	30.9700	-0.864%	37,773	+17.953%
2025-11-26	31.2600	31.580000	30.940000	31.2400	+0.096%	58,569	+16.933%
2025-11-25	30.9700	31.375000	30.460000	31.2100	+1.101%	48,410	+17.046%
2025-11-24	30.1900	31.065100	30.100000	30.8700	+2.763%	71,739	+18.335%
2025-11-21	30.1800	30.525000	29.750000	30.0400	-1.508%	100,397	+21.605%
2025-11-20	31.3600	32.030000	30.410000	30.5000	-1.581%	198,305	+19.770%
2025-11-19	29.7800	31.470000	29.160000	30.9900	+3.300%	216,343	+17.877%
2025-11-18	30.2000	30.489900	29.150000	30.0000	-0.662%	61,866	+21.767%
2025-11-17	29.6400	31.235000	29.520000	30.2000	+2.165%	144,534	+20.960%
2025-11-14	29.3500	29.725000	28.990000	29.5600	-0.068%	46,980	+23.579%
2025-11-13	29.9300	29.930000	28.970000	29.5800	-0.404%	63,725	+23.496%
2025-11-12	29.1400	30.650000	28.200000	29.7000	+5.357%	106,872	+22.997%
2025-11-11	30.4100	30.725000	27.220100	28.1900	-7.178%	104,247	+29.585%
2025-11-10	29.5000	30.480000	28.730000	30.3700	+3.971%	132,304	+20.283%
2025-11-07	29.0000	29.525000	28.650000	29.2100	+1.213%	115,235	+25.060%
2025-11-06	28.0500	29.000000	27.980000	28.8600	+2.449%	72,556	+26.577%
2025-11-05	27.8500	28.280000	27.840000	28.1700	+0.607%	32,693	+29.677%
2025-11-04	27.7700	28.389900	27.770000	28.0000	-0.356%	39,420	+30.464%
2025-11-03	27.6800	28.370000	27.520000	28.1000	+0.934%	56,223	+30.000%
2025-10-31	27.9500	27.950000	27.525000	27.8400	-0.143%	28,595	+31.214%
2025-10-30	27.5500	28.090000	27.140000	27.8800	+1.235%	67,986	+31.026%
2025-10-29	27.2800	27.820000	27.050000	27.5400	+0.438%	48,867	+32.643%
2025-10-28	27.6000	27.715000	27.070000	27.4200	-0.904%	52,741	+33.224%
2025-10-27	28.1400	28.140000	27.530000	27.6700	-0.144%	35,407	+32.020%
2025-10-24	28.1500	28.500000	27.550000	27.7100	-1.036%	46,227	+31.830%
2025-10-23	28.0000	28.620000	27.910000	28.0000	+1.376%	39,907	+30.464%
2025-10-22	27.5100	27.860000	27.140000	27.6200	+1.358%	40,750	+32.259%
2025-10-21	27.4600	27.770000	26.730100	27.2500	+0.110%	49,350	+34.055%
2025-10-20	26.0600	27.350000	26.050000	27.2200	+5.300%	49,535	+34.203%
2025-10-17	26.0300	26.236800	25.720000	25.8500	-0.920%	35,661	+41.315%
2025-10-16	26.3700	26.630000	25.710000	26.0900	-1.249%	47,387	+40.015%
2025-10-15	26.2600	26.760000	25.729100	26.4200	+0.686%	31,755	+38.266%
2025-10-14	25.8000	26.550000	25.800000	26.2400	+0.229%	41,036	+39.215%
2025-10-13	25.9700	26.315000	25.530000	26.1800	+1.947%	38,765	+39.534%
2025-10-10	26.9800	27.004600	25.541000	25.6800	-5.240%	66,145	+42.251%
2025-10-09	27.6200	27.825000	26.880000	27.1000	-2.307%	38,918	+34.797%
2025-10-08	27.4000	27.880000	27.040000	27.7400	+1.985%	41,363	+31.687%
2025-10-07	27.1100	27.240000	26.570100	27.2000	+0.074%	41,821	+34.301%
2025-10-06	27.1300	27.355000	26.750000	27.1800	+0.332%	38,522	+34.400%
2025-10-03	27.0800	27.516500	26.550000	27.0900	+1.309%	78,264	+34.847%
2025-10-02	28.0800	28.080000	26.500000	26.7400	-4.772%	63,563	+36.612%
2025-10-01	27.7100	28.440000	27.650000	28.0800	+0.322%	46,361	+30.093%
2025-09-30	28.1100	28.135000	27.605000	27.9900	-1.548%	165,394	+30.511%
2025-09-29	28.7800	28.840000	28.060000	28.4300	-1.216%	69,088	+28.491%
2025-09-26	28.5000	28.919100	28.250000	28.7800	+1.267%	58,137	+26.928%
2025-09-25	28.1700	28.500000	27.980000	28.4200	+0.744%	48,727	+28.536%
2025-09-24	28.0500	28.500000	27.940000	28.2100	-0.142%	71,082	+29.493%
2025-09-23	27.4300	28.400000	27.320000	28.2500	+3.442%	97,789	+29.310%
2025-09-22	27.0000	27.445000	26.545100	27.3100	+0.924%	47,169	+33.761%
2025-09-19	27.3200	27.500000	26.640000	27.0600	-1.024%	151,460	+34.996%
2025-09-18	27.0600	27.505000	26.900100	27.3400	+2.053%	67,390	+33.614%
2025-09-17	27.1400	27.640000	26.660000	26.7900	-1.652%	46,453	+36.357%
2025-09-16	27.0400	27.500000	26.825000	27.2400	+0.628%	32,206	+34.104%
2025-09-15	26.8700	27.460000	26.510000	27.0700	+1.462%	53,216	+34.946%
2025-09-12	26.6000	26.810000	26.250000	26.6800	+0.338%	58,400	+36.919%
2025-09-11	26.4400	26.750000	26.430000	26.5900	+0.113%	36,626	+37.382%
2025-09-10	26.3400	26.740000	25.945800	26.5600	+0.606%	36,957	+37.538%
2025-09-09	26.4200	26.890000	26.250100	26.4000	+1.578%	39,509	+38.371%
2025-09-08	26.5900	26.775000	25.930000	25.9900	-1.925%	55,590	+40.554%
2025-09-05	26.9700	26.970000	26.390000	26.5000	-2.214%	45,560	+37.849%
2025-09-04	26.3900	27.140000	26.145000	27.1000	+3.277%	61,633	+34.797%
2025-09-03	26.2000	26.450000	25.970000	26.2400	-0.869%	50,056	+39.215%
2025-09-02	25.9000	26.700000	25.830000	26.4700	+1.185%	56,712	+38.005%
2025-08-29	26.5400	26.540000	25.980000	26.1600	-1.283%	34,662	+39.641%
2025-08-28	25.9300	26.540000	25.485700	26.5000	+1.806%	43,419	+37.849%
2025-08-27	25.2700	26.080000	25.249200	26.0300	+2.561%	44,462	+40.338%
2025-08-26	25.3300	26.042300	25.050000	25.3800	+0.674%	85,584	+43.932%
2025-08-25	26.5000	26.644100	25.120000	25.2100	-5.510%	56,575	+44.903%
2025-08-22	25.9900	26.880000	25.840000	26.6800	+3.131%	87,696	+36.919%
2025-08-21	25.4300	26.000000	25.105000	25.8700	+1.730%	38,853	+41.206%
2025-08-20	25.2600	25.520000	24.840000	25.4300	+1.154%	33,519	+43.649%
2025-08-19	25.0000	25.270000	24.725000	25.1400	-0.396%	45,781	+45.306%
2025-08-18	24.3600	25.420000	24.260000	25.2400	+3.358%	46,018	+44.731%
2025-08-15	24.3600	25.140000	24.125000	24.4200	+0.246%	95,280	+49.590%
2025-08-14	25.4300	25.430000	23.960000	24.3600	-4.807%	74,646	+49.959%
2025-08-13	25.2400	25.600000	24.920000	25.5900	+2.278%	58,257	+42.751%
2025-08-12	25.1700	26.000000	23.170000	25.0200	-1.302%	124,113	+46.003%
2025-08-11	25.2400	25.430000	24.810000	25.3500	+2.300%	69,237	+44.103%
2025-08-08	24.2800	24.810000	24.070000	24.7800	+2.950%	47,823	+47.417%
2025-08-07	24.6300	24.630000	23.890000	24.0700	-1.190%	46,746	+51.766%
2025-08-06	24.4900	24.610000	24.265000	24.3600	+0.206%	31,884	+49.959%
2025-08-05	24.1100	24.390000	23.650000	24.3100	+0.788%	50,251	+50.267%
2025-08-04	23.3000	24.240000	23.050100	24.1200	+3.564%	50,997	+51.451%
2025-08-01	23.8800	23.960000	22.720000	23.2900	-3.321%	110,808	+56.848%
2025-07-31	23.8800	24.525000	23.840000	24.0900	-0.372%	41,975	+51.640%
2025-07-30	24.6100	24.840000	23.830000	24.1800	-1.827%	39,750	+51.075%
2025-07-29	24.7300	24.730000	24.100100	24.6300	+0.654%	38,856	+48.315%
2025-07-28	24.6000	25.130000	24.385000	24.4700	+0.493%	41,305	+49.285%
2025-07-25	24.4400	24.790000	24.100000	24.3500	+0.288%	67,691	+50.021%
2025-07-24	24.2500	24.560000	24.210000	24.2800	-0.655%	36,482	+50.453%
2025-07-23	24.0500	24.710000	24.050000	24.4400	+1.622%	52,536	+49.468%
2025-07-22	23.6800	24.190000	23.620000	24.0500	+0.754%	44,265	+51.892%
2025-07-21	24.5600	24.615600	23.800000	23.8700	-2.132%	51,938	+53.037%
2025-07-18	24.7800	24.780000	24.190000	24.3900	-0.773%	40,583	+49.774%
2025-07-17	24.0500	24.610000	23.728900	24.5800	+2.588%	52,631	+48.617%
2025-07-16	24.3600	24.979900	23.750000	23.9600	-1.359%	64,445	+52.462%
2025-07-15	25.0200	25.021900	24.240000	24.2900	-2.956%	64,534	+50.391%
2025-07-14	24.4100	25.050000	24.120000	25.0300	+2.582%	53,862	+45.945%
2025-07-11	24.4100	24.550000	24.230000	24.4000	-1.215%	35,935	+49.713%
2025-07-10	24.5800	24.825000	24.380000	24.7000	+0.284%	38,651	+47.895%
2025-07-09	25.2800	25.280000	24.590500	24.6300	-2.029%	41,779	+48.315%
2025-07-08	24.6700	25.460000	24.545000	25.1400	+2.278%	65,382	+45.306%
2025-07-07	25.0400	25.435000	24.410000	24.5800	-3.646%	67,524	+48.617%
2025-07-03	25.6100	25.901000	24.925000	25.5100	-0.739%	50,370	+43.199%
2025-07-02	25.8900	25.890000	25.210000	25.7000	+0.078%	47,420	+42.140%
2025-07-01	25.8000	26.250000	25.133300	25.6800	-0.504%	58,301	+42.251%
2025-06-30	27.0000	27.000000	25.680000	25.8100	-4.052%	94,067	+41.534%
2025-06-27	26.9900	26.990000	26.200000	26.9000	+1.624%	158,456	+35.799%
2025-06-26	26.0100	26.540000	25.462200	26.4700	+2.517%	41,629	+38.005%
2025-06-25	26.9500	27.045000	25.395000	25.8200	-2.566%	116,053	+41.479%
2025-06-24	25.3500	26.620000	24.840500	26.5000	+2.002%	80,819	+37.849%
2025-06-23	27.1000	27.318800	25.845000	25.9800	-3.528%	80,467	+40.608%
2025-06-20	27.7200	27.840000	26.686200	26.9300	-1.715%	99,702	+35.648%
2025-06-18	26.7000	27.590000	26.266800	27.4000	+2.776%	160,668	+33.321%
2025-06-17	26.1800	26.920000	26.180000	26.6600	+1.330%	84,192	+37.022%
2025-06-16	25.7100	26.420000	25.710000	26.3100	+2.733%	64,128	+38.845%
2025-06-13	25.6700	26.020000	25.355000	25.6100	+0.078%	76,005	+42.640%
2025-06-12	24.8900	25.750000	24.750000	25.5900	+1.588%	72,333	+42.751%
2025-06-11	25.1600	25.405000	24.900000	25.1900	+0.399%	155,039	+45.018%
2025-06-10	25.1900	25.725000	25.020000	25.0900	+0.723%	58,420	+45.596%
2025-06-09	25.2500	25.488000	24.860000	24.9100	-1.112%	48,467	+46.648%
2025-06-06	24.6900	25.630000	24.690000	25.1900	+2.025%	73,810	+45.018%
2025-06-05	24.6500	25.120000	24.460000	24.6900	+0.734%	69,010	+47.955%
2025-06-04	24.7600	25.180000	24.280000	24.5100	-1.010%	54,951	+49.041%
2025-06-03	23.9900	25.189900	23.990000	24.7600	+3.210%	76,735	+47.536%
2025-06-02	24.6400	24.920000	23.930000	23.9900	+0.083%	92,189	+52.272%
2025-05-30	24.4200	24.425000	23.553700	23.9700	-2.043%	55,087	+52.399%
2025-05-29	24.3600	24.589000	24.040000	24.4700	+0.824%	58,799	+49.285%
2025-05-28	24.6800	24.765000	24.210000	24.2700	-0.777%	52,972	+50.515%
2025-05-27	24.3900	24.670000	24.158600	24.4600	+1.200%	68,783	+49.346%
2025-05-23	23.4600	24.300000	23.420000	24.1700	+0.499%	56,102	+51.138%
2025-05-22	23.9400	24.380000	23.240000	24.0500	+0.167%	54,035	+51.892%
2025-05-21	25.3500	25.520000	23.990000	24.0100	-5.621%	93,777	+52.145%
2025-05-20	25.3100	25.920000	24.920000	25.4400	+1.964%	94,010	+43.593%
2025-05-19	24.5300	25.030000	24.251400	24.9500	+0.322%	56,340	+46.413%
2025-05-16	25.0600	25.600000	24.606500	24.8700	-0.837%	65,370	+46.884%
2025-05-15	24.7400	25.270000	24.278800	25.0800	-0.119%	145,908	+45.654%
2025-05-14	25.8600	26.499900	24.700000	25.1100	-1.799%	76,844	+45.480%
2025-05-13	23.2700	26.200000	22.050000	25.5700	+18.434%	106,767	+42.863%
2025-05-12	21.2400	22.500000	21.230000	21.5900	+5.523%	86,534	+69.199%
2025-05-09	20.4000	20.560000	20.115000	20.4600	+1.740%	43,401	+78.543%
2025-05-08	19.4600	20.335400	19.105000	20.1100	+4.413%	46,933	+81.651%
2025-05-07	19.0700	19.730000	19.070000	19.2600	+1.582%	51,160	+89.668%
2025-05-06	19.1800	19.510000	18.855000	18.9600	-1.353%	55,228	+92.669%
2025-05-05	19.0300	19.680000	18.820000	19.2200	+0.839%	77,991	+90.062%
2025-05-02	18.6600	19.090000	18.410000	19.0600	+3.926%	35,169	+91.658%
2025-05-01	17.8900	19.150000	17.890000	18.3400	+2.059%	127,888	+99.182%
2025-04-30	18.3500	18.350000	17.630100	17.9700	-3.749%	54,717	+103.283%
2025-04-29	19.2800	19.697500	18.530000	18.6700	-3.264%	122,168	+95.661%
2025-04-28	19.4700	20.370000	19.010000	19.3000	-1.127%	62,620	+89.275%
2025-04-25	18.5300	19.540000	18.490000	19.5200	+2.683%	48,119	+87.141%
2025-04-24	18.4800	19.160000	18.470000	19.0100	+3.993%	63,267	+92.162%
2025-04-23	18.8500	19.575900	18.102800	18.2800	-1.296%	78,087	+99.836%
2025-04-22	18.4000	18.772400	17.975000	18.5200	+2.434%	59,292	+97.246%
2025-04-21	19.2500	19.450000	18.000000	18.0800	-7.234%	70,923	+102.046%
2025-04-17	19.5500	19.980000	19.350000	19.4900	+0.464%	77,124	+87.429%
2025-04-16	18.9700	19.540000	18.940000	19.4000	+3.688%	50,724	+88.299%
2025-04-15	18.3900	19.020000	18.290000	18.7100	+0.322%	72,310	+95.243%
2025-04-14	18.9800	19.479800	18.160000	18.6500	+0.702%	65,858	+95.871%
2025-04-11	18.1100	18.630000	17.490000	18.5200	+1.702%	66,669	+97.246%
2025-04-10	18.4600	18.870000	17.350000	18.2100	-4.309%	135,708	+100.604%
2025-04-09	17.0200	19.679500	17.010000	19.0300	+9.683%	131,153	+91.960%
2025-04-08	18.9800	19.120000	16.730100	17.3500	-4.879%	101,962	+110.548%
2025-04-07	16.8100	19.520000	16.810000	18.2400	+1.616%	149,414	+100.274%
2025-04-04	19.8500	21.165600	17.440000	17.9500	-13.075%	136,799	+103.510%
2025-04-03	22.0000	22.155000	20.620000	20.6500	-8.466%	98,259	+76.901%
2025-04-02	21.9800	22.760000	21.750100	22.5600	+2.359%	63,886	+61.924%
2025-04-01	21.7400	22.410000	21.560000	22.0400	+0.319%	40,570	+65.744%
2025-03-31	21.5000	22.100000	21.280000	21.9700	+1.011%	182,981	+66.272%
2025-03-28	22.2000	22.530000	21.562500	21.7500	-1.806%	58,682	+67.954%
2025-03-27	22.0500	22.242300	21.450000	22.1500	-0.135%	72,803	+64.921%
2025-03-26	22.7800	23.071000	22.100000	22.1800	-2.205%	58,563	+64.698%
2025-03-25	22.3900	22.840000	22.300000	22.6800	+2.208%	74,072	+61.067%
2025-03-24	21.9200	22.370000	21.680000	22.1900	+2.494%	66,037	+64.624%
2025-03-21	21.4400	22.000000	21.440000	21.6500	+0.511%	94,592	+68.730%
2025-03-20	22.1000	22.690000	21.360000	21.5400	-3.968%	89,562	+69.591%
2025-03-19	22.0900	22.600000	21.750000	22.4300	+2.749%	70,485	+62.862%
2025-03-18	22.0500	22.232300	21.000000	21.8300	-7.617%	129,712	+67.339%
2025-03-17	22.6400	23.780000	22.440000	23.6300	+4.373%	80,339	+54.592%
2025-03-14	22.3800	22.870000	22.314400	22.6400	+2.028%	33,085	+61.352%
2025-03-13	22.7100	22.930000	22.022300	22.1900	-2.160%	39,705	+64.624%
2025-03-12	21.9200	22.930000	21.395000	22.6800	+4.132%	66,861	+61.067%
2025-03-11	20.9100	22.050000	20.620100	21.7800	+4.812%	55,318	+67.723%
2025-03-10	21.1600	21.889900	20.220000	20.7800	-4.018%	98,557	+75.794%
2025-03-07	21.4600	21.995000	21.090000	21.6500	+0.698%	56,171	+68.730%
2025-03-06	22.0000	22.045000	21.480000	21.5000	-3.975%	62,225	+69.907%
2025-03-05	22.8600	23.247200	21.830000	22.3900	-2.142%	92,139	+63.153%
2025-03-04	23.9400	24.619900	22.280000	22.8800	-6.153%	179,385	+59.659%
2025-03-03	25.5500	25.850000	24.360000	24.3800	-5.173%	95,248	+49.836%
2025-02-28	24.9100	25.800000	24.910000	25.7100	+2.349%	38,521	+42.085%
2025-02-27	25.4200	25.490000	25.040000	25.1200	-1.063%	37,630	+45.422%
2025-02-26	25.3600	25.795000	25.123500	25.3900	+0.237%	26,979	+43.876%
2025-02-25	25.8800	25.891000	25.010000	25.3300	-2.276%	64,444	+44.216%
2025-02-24	26.6600	26.700000	25.890000	25.9200	-2.115%	55,238	+40.934%
2025-02-21	27.7100	28.010000	26.369400	26.4800	-3.569%	67,849	+37.953%
2025-02-20	27.6300	27.879000	26.850000	27.4600	-1.152%	60,176	+33.030%
2025-02-19	27.6000	28.130000	27.485000	27.7800	+0.144%	46,546	+31.497%
2025-02-18	27.6500	27.990000	27.330000	27.7400	+0.726%	87,685	+31.687%
2025-02-14	27.6900	27.690000	26.936600	27.5400	+0.511%	37,157	+32.643%
2025-02-13	27.1600	27.600000	26.820000	27.4000	+1.594%	45,617	+33.321%
2025-02-12	26.5600	27.130000	26.330000	26.9700	+0.559%	64,721	+35.447%
2025-02-11	26.3500	26.830000	25.750000	26.8200	+1.745%	66,246	+36.204%
2025-02-10	25.7700	26.630000	25.560000	26.3600	+2.969%	78,979	+38.581%

.dark-mode .WLcMS1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLcMS1{ color: #333333; background-color: white; border: 2px solid #333333; }NGSNatural Gas Services Group, Inc.stock NYSE

NGS
Natural Gas Services Group, Inc.
stock NYSE