Natural Gas Services Group, Inc. NGS
29.70 USD +0.59 (+2.03%)
Regular-session close
29.70 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
28.68 Day range 29.84
26.68 52-week range 44.13
- YTD
- -11.74%
- 1 year
- +0.41%
NGS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.32 | 29.84 | 28.68 | 29.70 | +0.59 | +2.03% | 127,861 |
| Nov 12, 2026 | 28.30 | 29.91 | 28.30 | 29.11 | +0.54 | +1.89% | 141,600 |
| Nov 11, 2026 | 29.54 | 29.58 | 28.50 | 28.57 | -0.17 | -0.59% | 164,200 |
| Nov 10, 2026 | 30.10 | 30.10 | 28.66 | 28.74 | -0.33 | -1.14% | 145,200 |
| Nov 9, 2026 | 28.03 | 29.24 | 27.92 | 29.07 | +1.45 | +5.25% | 134,600 |
| Nov 6, 2026 | 26.92 | 27.95 | 26.88 | 27.62 | +0.94 | +3.52% | 120,300 |
| Nov 5, 2026 | 29.25 | 29.25 | 26.39 | 26.68 | -2.27 | -7.84% | 228,500 |
| Nov 4, 2026 | 31.76 | 33.19 | 28.83 | 28.95 | -2.68 | -8.47% | 159,700 |
| Nov 3, 2026 | 31.15 | 32.28 | 31.15 | 31.63 | +0.54 | +1.74% | 80,300 |
| Nov 2, 2026 | 32.33 | 32.86 | 31.00 | 31.09 | -1.31 | -4.04% | 111,200 |
| Oct 30, 2026 | 32.58 | 33.29 | 32.16 | 32.40 | -0.48 | -1.46% | 81,700 |
| Oct 29, 2026 | 32.91 | 33.19 | 32.70 | 32.88 | +0.05 | +0.15% | 51,300 |
| Oct 28, 2026 | 32.64 | 33.05 | 31.57 | 32.83 | +0.38 | +1.17% | 99,100 |
| Oct 27, 2026 | 31.32 | 32.52 | 31.32 | 32.45 | +1.17 | +3.74% | 69,900 |
| Oct 26, 2026 | 30.82 | 31.39 | 30.12 | 31.28 | +0.31 | +1.00% | 55,000 |
| Oct 23, 2026 | 29.95 | 30.99 | 29.95 | 30.97 | +0.93 | +3.10% | 98,100 |
| Oct 22, 2026 | 31.53 | 31.58 | 29.91 | 30.04 | -1.56 | -4.94% | 125,500 |
| Oct 21, 2026 | 31.06 | 31.79 | 31.06 | 31.60 | +0.72 | +2.33% | 73,500 |
| Oct 20, 2026 | 31.28 | 31.47 | 30.70 | 30.88 | -0.16 | -0.52% | 62,300 |
| Oct 19, 2026 | 31.32 | 31.37 | 30.71 | 31.04 | -0.06 | -0.19% | 55,000 |
| Oct 16, 2026 | 31.14 | 32.00 | 30.89 | 31.10 | +0.14 | +0.45% | 109,800 |
| Oct 15, 2026 | 31.30 | 31.47 | 30.51 | 30.96 | -0.30 | -0.96% | 118,200 |
| Oct 14, 2026 | 33.13 | 33.22 | 30.99 | 31.26 | -2.08 | -6.24% | 135,100 |
| Oct 13, 2026 | 33.04 | 33.44 | 32.50 | 33.34 | +0.44 | +1.34% | 53,700 |
| Oct 12, 2026 | 33.21 | 33.51 | 32.70 | 32.90 | -0.20 | -0.60% | 54,600 |
| Oct 9, 2026 | 33.31 | 33.57 | 33.01 | 33.10 | -0.08 | -0.24% | 68,000 |
| Oct 8, 2026 | 33.53 | 33.68 | 33.06 | 33.18 | -0.06 | -0.18% | 57,200 |
| Oct 7, 2026 | 33.96 | 34.01 | 33.07 | 33.24 | -0.82 | -2.41% | 73,500 |
| Oct 6, 2026 | 33.72 | 34.11 | 32.97 | 34.06 | +0.48 | +1.43% | 63,300 |
| Oct 5, 2026 | 33.17 | 34.20 | 33.17 | 33.58 | +0.41 | +1.24% | 159,500 |
| Oct 2, 2026 | 32.67 | 33.89 | 32.67 | 33.17 | +0.42 | +1.28% | 112,600 |
| Oct 1, 2026 | 32.32 | 33.06 | 32.00 | 32.75 | +0.37 | +1.14% | 107,500 |
| Sep 30, 2026 | 31.98 | 32.45 | 31.56 | 32.38 | +0.40 | +1.25% | 147,800 |
| Sep 29, 2026 | 32.38 | 32.61 | 31.58 | 31.98 | -0.77 | -2.35% | 130,200 |
| Sep 28, 2026 | 33.16 | 33.17 | 32.46 | 32.75 | -0.05 | -0.15% | 78,700 |
| Sep 25, 2026 | 33.12 | 33.80 | 32.73 | 32.80 | -0.50 | -1.50% | 117,200 |
| Sep 24, 2026 | 33.48 | 33.48 | 32.70 | 33.30 | +0.12 | +0.36% | 74,000 |
| Sep 23, 2026 | 33.54 | 34.32 | 32.91 | 33.18 | -0.12 | -0.36% | 94,100 |
| Sep 22, 2026 | 34.31 | 34.78 | 33.30 | 33.30 | -1.35 | -3.90% | 134,100 |
| Sep 21, 2026 | 35.23 | 35.48 | 34.31 | 34.65 | -0.72 | -2.04% | 117,700 |
| Sep 18, 2026 | 35.72 | 36.08 | 35.36 | 35.37 | -0.48 | -1.34% | 236,200 |
| Sep 17, 2026 | 36.06 | 36.60 | 35.76 | 35.85 | -0.30 | -0.83% | 72,700 |
| Sep 16, 2026 | 36.05 | 36.64 | 35.54 | 36.15 | -0.01 | -0.03% | 72,000 |
| Sep 15, 2026 | 35.95 | 36.60 | 35.64 | 36.16 | +0.56 | +1.57% | 129,500 |
| Sep 14, 2026 | 37.31 | 37.31 | 35.54 | 35.60 | -2.27 | -5.99% | 146,200 |
| Sep 11, 2026 | 36.84 | 38.00 | 36.62 | 37.87 | +1.03 | +2.80% | 132,900 |
| Sep 10, 2026 | 38.35 | 38.56 | 36.83 | 36.84 | -1.24 | -3.26% | 127,800 |
| Sep 9, 2026 | 37.15 | 38.28 | 36.63 | 38.08 | +1.15 | +3.11% | 158,200 |
| Sep 8, 2026 | 36.69 | 37.49 | 36.59 | 36.93 | +0.60 | +1.65% | 133,800 |
| Sep 4, 2026 | 35.59 | 36.46 | 35.41 | 36.33 | +0.66 | +1.85% | 122,700 |
| Sep 3, 2026 | 35.30 | 36.31 | 35.30 | 35.67 | +0.37 | +1.05% | 69,800 |
| Sep 2, 2026 | 35.04 | 35.59 | 34.27 | 35.30 | +0.03 | +0.09% | 114,900 |
| Sep 1, 2026 | 35.27 | 35.44 | 34.85 | 35.27 | +0.07 | +0.20% | 88,600 |
| Aug 31, 2026 | 35.26 | 35.33 | 34.65 | 35.20 | +0.51 | +1.47% | 79,700 |
| Aug 28, 2026 | 35.23 | 35.70 | 34.56 | 34.69 | -0.71 | -2.01% | 74,600 |
| Aug 27, 2026 | 34.67 | 35.50 | 34.30 | 35.40 | +0.66 | +1.90% | 77,800 |
| Aug 26, 2026 | 34.23 | 34.99 | 34.05 | 34.74 | +0.37 | +1.08% | 77,000 |
| Aug 25, 2026 | 34.50 | 35.38 | 34.25 | 34.37 | -0.40 | -1.15% | 77,400 |
| Aug 24, 2026 | 35.45 | 35.45 | 34.53 | 34.77 | -0.72 | -2.03% | 131,100 |
| Aug 21, 2026 | 35.64 | 36.04 | 34.99 | 35.49 | -0.03 | -0.08% | 212,800 |
| Aug 20, 2026 | 35.46 | 35.87 | 35.14 | 35.52 | +0.30 | +0.85% | 153,200 |
| Aug 19, 2026 | 37.45 | 37.73 | 34.70 | 35.22 | -2.37 | -6.30% | 261,700 |
| Aug 18, 2026 | 38.66 | 38.66 | 37.26 | 37.59 | -0.67 | -1.75% | 115,600 |
| Aug 17, 2026 | 37.70 | 38.66 | 37.57 | 38.26 | +0.29 | +0.76% | 128,200 |
| Aug 14, 2026 | 36.72 | 38.00 | 36.52 | 37.97 | +1.23 | +3.35% | 152,600 |
65 days, newest first. Daily bars as drawn on the NGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.