Natural Gas Services Group, Inc. Common Stock (NGS)

Last Price27.62

Change+0.94 (3.52%)

NYSE · Last Trade: Nov 7th, 3:35 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Natural Gas Services Group, Inc. Common Stock (NGS)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	26.92	27.95	26.88	27.62	120,315	27.62
11/05/2026	29.25	29.25	26.39	26.68	228,539	26.68
11/04/2026	31.76	33.19	28.83	28.95	159,653	28.95
11/03/2026	31.15	32.28	31.15	31.63	80,290	31.63
11/02/2026	32.33	32.86	31.00	31.09	111,155	31.09
10/30/2026	32.58	33.29	32.16	32.40	81,713	32.40
10/29/2026	32.91	33.19	32.70	32.88	51,338	32.88
10/28/2026	32.64	33.05	31.57	32.83	99,088	32.83
10/27/2026	31.32	32.52	31.32	32.45	69,916	32.45
10/26/2026	30.82	31.39	30.12	31.28	54,980	31.28
10/23/2026	29.95	30.99	29.95	30.97	98,064	30.97
10/22/2026	31.53	31.58	29.91	30.04	125,524	30.04
10/21/2026	31.06	31.79	31.06	31.60	73,464	31.60
10/20/2026	31.28	31.47	30.70	30.88	62,288	30.88
10/19/2026	31.32	31.37	30.71	31.04	55,081	31.04
10/16/2026	31.14	32.00	30.89	31.10	109,767	31.10
10/15/2026	31.30	31.47	30.51	30.96	118,166	30.96
10/14/2026	33.13	33.22	30.99	31.26	135,056	31.26
10/13/2026	33.04	33.44	32.50	33.34	53,719	33.34
10/12/2026	33.21	33.51	32.70	32.90	54,552	32.90
10/09/2026	33.31	33.57	33.01	33.10	67,990	33.10
10/08/2026	33.53	33.68	33.06	33.18	57,153	33.18
10/07/2026	33.96	34.01	33.07	33.24	73,527	33.24
10/06/2026	33.72	34.11	32.97	34.06	63,300	34.06
10/05/2026	33.17	34.20	33.17	33.58	159,525	33.58
10/02/2026	32.67	33.89	32.67	33.17	112,589	33.17
10/01/2026	32.32	33.06	32.00	32.75	107,499	32.75
9/30/2026	31.98	32.45	31.56	32.38	147,829	32.38
9/29/2026	32.38	32.61	31.58	31.98	130,233	31.98
9/28/2026	33.16	33.17	32.46	32.75	78,696	32.75
9/25/2026	33.12	33.80	32.73	32.80	117,250	32.80
9/24/2026	33.48	33.48	32.70	33.30	74,001	33.30
9/23/2026	33.54	34.32	32.91	33.18	94,064	33.18
9/22/2026	34.31	34.78	33.30	33.30	134,141	33.30
9/21/2026	35.23	35.48	34.31	34.65	117,698	34.65
9/18/2026	35.72	36.08	35.36	35.37	236,202	35.37
9/17/2026	36.06	36.60	35.76	35.85	72,703	35.85
9/16/2026	36.05	36.64	35.54	36.15	72,042	36.15
9/15/2026	35.95	36.60	35.64	36.16	129,535	36.16
9/14/2026	37.31	37.31	35.54	35.60	146,229	35.60
9/11/2026	36.84	38.00	36.62	37.87	132,857	37.87
9/10/2026	38.35	38.56	36.83	36.84	127,762	36.84
9/09/2026	37.15	38.28	36.63	38.08	158,242	38.08
9/08/2026	36.69	37.48	36.59	36.93	133,854	36.93
9/04/2026	35.59	36.46	35.41	36.33	122,703	36.33
9/03/2026	35.30	36.31	35.30	35.67	69,758	35.67
9/02/2026	35.04	35.59	34.27	35.30	114,866	35.30
9/01/2026	35.27	35.44	34.85	35.27	88,578	35.27
8/31/2026	35.26	35.33	34.65	35.20	79,719	35.20
8/28/2026	35.23	35.70	34.56	34.69	74,643	34.69
8/27/2026	34.67	35.50	34.30	35.40	77,751	35.40
8/26/2026	34.23	34.99	34.05	34.74	77,137	34.74
8/25/2026	34.50	35.38	34.25	34.37	77,444	34.37
8/24/2026	35.45	35.45	34.53	34.77	131,054	34.77
8/21/2026	35.64	36.04	34.98	35.49	213,261	35.49
8/20/2026	35.46	35.87	35.14	35.52	153,212	35.52
8/19/2026	37.45	37.73	34.70	35.22	261,742	35.22
8/18/2026	38.66	38.66	37.26	37.59	115,649	37.44
8/17/2026	37.70	38.66	37.57	38.26	128,199	38.11
8/14/2026	36.72	38.00	36.52	37.97	152,575	37.82
8/13/2026	36.50	37.52	36.26	36.74	147,905	36.59
8/12/2026	36.57	37.41	36.05	36.72	186,296	36.57
8/11/2026	37.25	37.67	34.63	36.78	154,815	36.63
8/10/2026	37.29	37.76	36.81	36.97	88,046	36.82
8/07/2026	36.21	37.16	35.53	37.01	81,469	36.86