Stockscreener 앱 받기
25.68
5.24%
-1.42
시간 외 거래:
25.68
Natural Gas Services Group Inc 주식 (NGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $27.00 | $25.54 | $1.46 | 66,145.0 | -5.24% |
| 2025-10-09 | $27.82 | $26.88 | $0.945 | 38,918.0 | -2.31% |
| 2025-10-08 | $27.88 | $27.04 | $0.84 | 41,354.0 | +1.99% |
| 2025-10-07 | $27.24 | $26.57 | $0.6699 | 41,821.0 | +0.07% |
| 2025-10-06 | $27.36 | $26.75 | $0.605 | 38,522.0 | +0.33% |
| 2025-10-03 | $27.52 | $26.55 | $0.9665 | 78,264.0 | +1.31% |
| 2025-10-02 | $28.08 | $26.50 | $1.58 | 63,553.0 | -4.77% |
| 2025-10-01 | $28.44 | $27.65 | $0.79 | 46,361.0 | +0.32% |
| 2025-09-30 | $28.14 | $27.61 | $0.53 | 165,394.0 | -1.55% |
| 2025-09-29 | $28.84 | $28.06 | $0.78 | 68,786.0 | -1.22% |
| 2025-09-26 | $28.92 | $28.25 | $0.6691 | 60,010.0 | +1.27% |
| 2025-09-25 | $28.50 | $27.98 | $0.52 | 48,727.0 | +0.74% |
| 2025-09-24 | $28.50 | $27.94 | $0.56 | 70,580.0 | -0.14% |
| 2025-09-23 | $28.40 | $27.32 | $1.08 | 97,474.0 | +3.44% |
| 2025-09-22 | $27.45 | $26.55 | $0.8999 | 47,169.0 | +0.92% |
| 2025-09-19 | $27.50 | $26.64 | $0.86 | 151,460.0 | -1.02% |
| 2025-09-18 | $27.50 | $26.90 | $0.6049 | 67,390.0 | +2.05% |
| 2025-09-17 | $27.64 | $26.66 | $0.98 | 46,432.0 | -1.65% |
| 2025-09-16 | $27.50 | $26.82 | $0.675 | 32,206.0 | +0.63% |
| 2025-09-15 | $27.46 | $26.51 | $0.95 | 53,216.0 | +1.46% |
| 2025-09-12 | $26.81 | $26.25 | $0.56 | 58,400.0 | +0.34% |
| 2025-09-11 | $26.75 | $26.43 | $0.32 | 36,626.0 | +0.11% |
Natural Gas Services Group Inc 주식 (NGS) 연도별 가격 이력
이 심층 분석에서는 Natural Gas Services Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Natural Gas Services Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Natural Gas Services Group Inc 주식 (NGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $28.44 | $25.54 | $2.90 | 481,083.0 | -8.25% |
| 2025-09 | $28.92 | $25.83 | $3.09 | 1,349,872.0 | +7.00% |
| 2025-08 | $26.88 | $22.72 | $4.16 | 1,268,491.0 | +8.59% |
| 2025-07 | $26.25 | $23.62 | $2.63 | 1,071,714.0 | -6.66% |
| 2025-06 | $27.84 | $23.93 | $3.91 | 1,755,743.0 | +7.68% |
| 2025-05 | $26.50 | $17.89 | $8.61 | 1,508,928.0 | +33.39% |
| 2025-04 | $22.76 | $16.73 | $6.03 | 1,742,030.0 | -18.21% |
| 2025-03 | $25.85 | $20.22 | $5.63 | 1,607,131.0 | -14.55% |
| 2025-02 | $28.13 | $24.91 | $3.22 | 1,002,688.0 | -1.76% |
| 2025-01 | $29.74 | $24.25 | $5.49 | 2,049,122.0 | -2.35% |
Natural Gas Services Group Inc 주식 (NGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.25 | $23.70 | $4.55 | 1,317,539.0 | -1.59% |
| 2024-11 | $28.50 | $18.99 | $9.51 | 1,512,765.0 | +41.85% |
| 2024-10 | $21.34 | $18.41 | $2.93 | 732,464.0 | +2.41% |
| 2024-09 | $21.70 | $18.43 | $3.27 | 1,115,232.0 | -12.86% |
| 2024-08 | $22.83 | $16.70 | $6.13 | 1,387,327.0 | +7.71% |
| 2024-07 | $21.97 | $18.26 | $3.71 | 1,303,675.0 | +1.19% |
| 2024-06 | $21.93 | $18.00 | $3.93 | 2,821,533.0 | -7.54% |
| 2024-05 | $25.24 | $20.97 | $4.27 | 1,227,921.0 | -1.45% |
| 2024-04 | $24.90 | $19.34 | $5.56 | 2,504,052.0 | +13.64% |
| 2024-03 | $20.15 | $16.70 | $3.45 | 1,098,059.0 | +16.14% |
| 2024-02 | $16.89 | $14.09 | $2.81 | 680,701.0 | +14.43% |
| 2024-01 | $16.13 | $13.70 | $2.43 | 902,607.0 | -9.08% |
Natural Gas Services Group Inc 주식 (NGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.44 | $12.75 | $3.69 | 1,305,698.0 | +5.10% |
| 2023-11 | $16.25 | $13.62 | $2.63 | 674,133.0 | +4.22% |
| 2023-10 | $15.30 | $12.85 | $2.45 | 822,273.0 | +0.82% |
| 2023-09 | $15.39 | $10.61 | $4.78 | 914,342.0 | +34.07% |
| 2023-08 | $11.03 | $10.00 | $1.03 | 500,280.0 | +5.54% |
| 2023-07 | $10.70 | $9.62 | $1.08 | 1,041,753.0 | +3.94% |
| 2023-06 | $11.11 | $9.55 | $1.56 | 1,949,596.0 | -1.98% |
| 2023-05 | $11.00 | $9.90 | $1.10 | 1,433,052.0 | -1.94% |
| 2023-04 | $11.21 | $10.10 | $1.11 | 1,413,492.0 | -0.10% |
| 2023-03 | $11.28 | $9.41 | $1.87 | 561,889.0 | -6.27% |
| 2023-02 | $11.78 | $10.50 | $1.28 | 369,660.0 | -3.93% |
| 2023-01 | $12.67 | $11.02 | $1.65 | 767,330.0 | -0.09% |
4.27%
자본화:
|
볼륨(24시간):