NYSE : NGS

Natural Gas Services Group, Inc. — Price history

Energy · Oil & Gas Equipment & Services · United States

Last price 32.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 417.90M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Natural Gas Services Group, Inc. (NGS) closed at 32.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	32.58	33.29	32.16	32.4	81,712	-1.46%
2026-10-29	32.91	33.19	32.7	32.88	51,339	+0.15%
2026-10-28	32.64	33.045	31.57	32.83	99,089	+1.17%
2026-10-27	31.32	32.52	31.32	32.45	69,917	+3.74%
2026-10-26	30.82	31.385	30.122	31.28	54,982	+1.00%
2026-10-23	29.95	30.99	29.95	30.97	98,063	+3.10%
2026-10-22	31.53	31.58	29.905	30.04	125,525	-4.94%
2026-10-21	31.06	31.785	31.06	31.6	73,464	+2.33%
2026-10-20	31.28	31.47	30.695	30.88	62,287	-0.52%
2026-10-19	31.32	31.37	30.712	31.04	55,081	-0.19%
2026-10-16	31.14	32	30.89	31.1	109,741	+0.45%
2026-10-15	31.3	31.47	30.51	30.96	111,222	-0.96%
2026-10-14	33.13	33.22	30.99	31.26	135,053	-6.24%
2026-10-13	33.04	33.44	32.5	33.34	53,717	+1.34%
2026-10-12	33.21	33.51	32.7	32.9	54,550	-0.60%
2026-10-09	33.31	33.57	33.01	33.1	61,009	-0.24%
2026-10-08	33.53	33.68	33.06	33.18	49,083	-0.18%
2026-10-07	33.96	34.005	33.07	33.24	73,527	-2.41%
2026-10-06	33.72	34.11	32.97	34.06	62,729	+1.43%
2026-10-05	33.17	34.2	33.17	33.58	148,172	+1.24%
2026-10-02	32.67	33.89	32.67	33.17	112,588	+1.28%
2026-10-01	32.32	33.06	32	32.75	107,498	+1.14%
2026-09-30	31.98	32.45	31.56	32.38	147,829	+1.25%
2026-09-29	32.38	32.61	31.58	31.98	130,233	-2.35%
2026-09-28	33.16	33.17	32.46	32.75	78,689	-0.15%
2026-09-25	33.12	33.8	32.73	32.8	117,103	-1.50%
2026-09-24	33.48	33.48	32.7	33.3	74,000	+0.36%
2026-09-23	33.54	34.32	32.91	33.18	94,053	-0.36%
2026-09-22	34.31	34.78	33.3	33.3	134,133	-3.90%
2026-09-21	35.23	35.48	34.306	34.65	117,697	-2.04%
2026-09-18	35.72	36.08	35.36	35.37	210,251	-1.34%
2026-09-17	36.06	36.605	35.755	35.85	72,702	-0.83%
2026-09-16	36.05	36.64	35.54	36.15	72,031	-0.03%
2026-09-15	35.95	36.6	35.64	36.16	117,653	+1.57%
2026-09-14	37.31	37.31	35.54	35.6	146,229	-5.99%
2026-09-11	36.84	38	36.62	37.87	119,230	+2.80%
2026-09-10	38.35	38.562	36.83	36.84	127,760	-3.26%
2026-09-09	37.15	38.28	36.63	38.08	157,990	+3.11%
2026-09-08	36.69	37.485	36.59	36.93	133,711	+1.65%
2026-09-04	35.59	36.46	35.41	36.33	122,700	+1.85%
2026-09-03	35.3	36.31	35.3	35.67	69,747	+1.05%
2026-09-02	35.04	35.59	34.27	35.3	100,523	+0.09%
2026-09-01	35.27	35.44	34.847	35.27	88,577	+0.20%
2026-08-31	35.26	35.325	34.65	35.2	78,231	+1.47%
2026-08-28	35.23	35.7	34.56	34.69	74,641	-2.01%
2026-08-27	34.67	35.5	34.3	35.4	75,495	+1.90%
2026-08-26	34.23	34.99	34.05	34.74	76,973	+1.08%
2026-08-25	34.5	35.377	34.25	34.37	77,421	-1.15%
2026-08-24	35.45	35.45	34.53	34.77	89,110	-2.03%
2026-08-21	35.64	36.04	34.985	35.49	147,657	-0.08%
2026-08-20	35.46	35.87	35.14	35.52	153,210	+0.85%
2026-08-19	37.45	37.725	34.7	35.22	200,141	-5.93%
2026-08-18	38.66	38.66	37.26	37.59	115,649	-1.75%
2026-08-17	37.7	38.66	37.57	38.26	128,200	+0.76%
2026-08-14	36.72	38	36.523	37.97	152,574	+3.35%
2026-08-13	36.5	37.52	36.26	36.74	147,905	+0.05%
2026-08-12	36.57	37.41	36.045	36.72	170,903	-0.16%
2026-08-11	37.25	37.67	34.635	36.78	154,816	-0.51%
2026-08-10	37.29	37.76	36.81	36.97	88,048	-0.11%
2026-08-07	36.21	37.16	35.53	37.01	81,467	+1.68%
2026-08-06	37.28	37.49	36.23	36.4	85,083	-0.76%
2026-08-05	37.5	37.715	35.98	36.68	110,057	-1.48%
2026-08-04	36.37	37.41	36.25	37.23	86,277	+2.36%
2026-08-03	35.99	36.85	35.8	36.37	76,546	-0.74%
2026-07-31	35.88	36.9	35.4	36.64	127,827	+2.09%
2026-07-30	35.75	36.49	35.391	35.89	170,457	+1.01%
2026-07-29	36.47	37.643	35.235	35.53	128,918	-0.64%
2026-07-28	36.12	37.08	34.68	35.76	172,396	-1.76%
2026-07-27	36.59	37.67	35.85	36.4	162,742	-0.19%
2026-07-24	39.3	40	35.85	36.47	174,470	-6.17%
2026-07-23	40.01	40.619	37.97	38.87	131,325	-1.72%
2026-07-22	39.54	40.15	38.38	39.55	139,417	+0.23%
2026-07-21	38.48	39.63	38	39.46	98,412	+3.76%
2026-07-20	38.39	39.81	38.01	38.03	105,262	-1.91%
2026-07-17	39.26	39.83	38.05	38.77	92,532	-2.12%
2026-07-16	40.92	41.3	39.31	39.61	98,943	-3.65%
2026-07-15	41.29	42.271	40.14	41.11	152,962	-0.46%
2026-07-14	40.82	42.29	40.62	41.3	169,783	+1.80%
2026-07-13	40.95	41.65	40.28	40.57	90,849	+0.10%
2026-07-10	40.39	41.525	39.622	40.53	85,600	+1.20%
2026-07-09	41.1	41.17	39.7	40.05	92,142	-1.62%
2026-07-08	38.87	41.13	38.62	40.71	105,333	+5.03%
2026-07-07	37.71	38.91	37.01	38.76	153,989	+3.39%
2026-07-06	39.39	40.58	37.45	37.49	101,378	-4.99%
2026-07-02	40.82	41.84	38.83	39.46	104,304	-3.59%
2026-07-01	43.14	43.14	40.68	40.93	135,313	-5.12%
2026-06-30	43.15	43.96	42.619	43.14	79,336	+0.87%
2026-06-29	44.19	44.4	42.58	42.77	104,178	-2.77%
2026-06-26	43	44.17	42.604	43.99	513,404	+1.43%
2026-06-25	42.89	44.605	42.43	43.37	269,073	+1.00%
2026-06-24	43.39	44.05	42.249	42.94	175,198	-2.70%
2026-06-23	43.36	44.27	42.77	44.13	246,039	+1.85%
2026-06-22	42.34	43.33	42.18	43.33	142,123	+2.92%
2026-06-18	41.57	42.25	40.91	42.1	208,678	+0.81%
2026-06-17	41.33	42.42	41.325	41.76	90,871	+1.09%
2026-06-16	41.62	42.965	41	41.31	96,598	-1.01%
2026-06-15	41.96	42.83	41.06	41.73	83,409	-1.51%
2026-06-12	42.23	43.85	41.95	42.37	99,634	-0.12%
2026-06-11	42	43.77	41.8	42.42	229,590	+2.12%
2026-06-10	40.77	41.9	40.77	41.54	104,633	+2.39%
2026-06-09	42.88	42.88	40.28	40.57	83,916	-1.31%
2026-06-08	40.3	42	40.19	41.11	60,955	+3.11%
2026-06-05	41.36	41.36	39.525	39.87	64,085	-3.60%
2026-06-04	40.15	41.515	40.08	41.36	63,424	+2.07%
2026-06-03	40.97	41.51	40.414	40.52	87,515	-0.95%
2026-06-02	39.12	40.97	38.64	40.91	117,954	+3.70%
2026-06-01	40.08	40.08	39.19	39.45	132,153	+0.38%
2026-05-29	41.25	41.42	38.9	39.3	150,633	-4.73%
2026-05-28	41.05	41.95	40.21	41.25	137,808	+0.83%
2026-05-27	42.31	42.31	40.72	40.91	102,839	-4.46%
2026-05-26	42.54	44	42.095	42.82	176,620	+0.73%
2026-05-22	42.18	42.88	41.79	42.51	98,863	+0.35%
2026-05-21	42.55	42.6	41.75	42.36	74,430	-0.14%
2026-05-20	43.25	43.765	42.25	42.42	96,201	-1.90%
2026-05-19	43.72	43.99	42.575	43.39	90,479	-0.78%
2026-05-18	42.5	44.118	42.5	43.73	147,973	+3.14%
2026-05-15	42.2	43.09	41.785	42.4	189,676	+0.74%
2026-05-14	41.91	42.41	41	42.09	127,225	+0.69%
2026-05-13	42.73	42.73	40.715	41.8	132,809	-1.65%
2026-05-12	41.44	43.27	40	42.5	220,909	+5.88%