Get the Stockscreener App
23.03
2.86%
+0.64
After Hours:
23.03
Natural Gas Services Group, Inc. Stock (NGS) Price History
The historical daily chart and data for Natural Gas Services Group, Inc. stock (NGS), show that the latest closing stock price as of May 06, 2024, is $23.03.
- Natural Gas Services Group, Inc. all-time high stock price is $34.96, occurred on March 11, 2014.
- The lowest Natural Gas Services Group, Inc. stock price recorded was $2.62 on March 19, 2020. Since then, Natural Gas Services Group, Inc.'s stock price has risen over 779.01% to $23.03 now.
- The 52-week high stock price for NGS is $24.90, representing a 8.12% increase from the current share price, occurred on April 24, 2024.
- The 52-week low stock price for NGS is $9.55, indicating a -58.53% decrease from the current share price, occurred on June 20, 2023.
- The closing price of Natural Gas Services Group, Inc. (NGS) stock in the beginning of 2023 was $10.50. The stock closed the year at $11.46, a gain of over 9.14% for the year.
The table below shows more information about NGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $23.34 | $22.34 | $1.00 | 61,475.0 | +2.86% |
| May 03, 2024 | $22.75 | $22.32 | $0.43 | 36,918.0 | -0.22% |
| May 02, 2024 | $22.93 | $22.35 | $0.58 | 44,898.0 | +0.00% |
| May 01, 2024 | $22.72 | $21.88 | $0.845 | 64,816.0 | +1.63% |
| Apr 30, 2024 | $23.65 | $22.08 | $1.57 | 95,275.0 | -6.64% |
| Apr 29, 2024 | $24.22 | $23.44 | $0.7799 | 93,079.0 | -0.59% |
| Apr 26, 2024 | $24.06 | $23.13 | $0.93 | 100,971.0 | -1.57% |
| Apr 25, 2024 | $24.28 | $23.93 | $0.35 | 47,212.0 | -0.41% |
| Apr 24, 2024 | $24.90 | $23.89 | $1.01 | 103,474.0 | +0.25% |
| Apr 23, 2024 | $24.45 | $23.79 | $0.66 | 84,928.0 | +2.02% |
| Apr 22, 2024 | $24.14 | $22.95 | $1.19 | 85,997.0 | +1.45% |
| Apr 19, 2024 | $23.83 | $23.12 | $0.7145 | 62,269.0 | +0.04% |
| Apr 18, 2024 | $23.90 | $22.65 | $1.25 | 130,730.0 | +0.86% |
| Apr 17, 2024 | $23.75 | $22.69 | $1.06 | 78,600.0 | -1.02% |
| Apr 16, 2024 | $24.10 | $22.52 | $1.58 | 143,360.0 | -2.25% |
| Apr 15, 2024 | $24.24 | $23.32 | $0.915 | 118,211.0 | +1.87% |
| Apr 12, 2024 | $23.78 | $23.32 | $0.46 | 86,205.0 | +0.56% |
| Apr 11, 2024 | $23.51 | $22.79 | $0.72 | 58,170.0 | +2.32% |
| Apr 10, 2024 | $23.21 | $22.22 | $0.99 | 77,615.0 | -1.12% |
| Apr 09, 2024 | $23.42 | $22.71 | $0.7149 | 96,254.0 | -1.45% |
Natural Gas Services Group, Inc. Stock (NGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Natural Gas Services Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Natural Gas Services Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Natural Gas Services Group, Inc. Stock (NGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $23.34 | $21.88 | $1.46 | 269,582.0 | +4.30% |
| Apr, 2024 | $24.90 | $19.34 | $5.56 | 2,504,052.0 | +13.64% |
| Mar, 2024 | $20.15 | $16.70 | $3.45 | 1,098,059.0 | +16.14% |
| Feb, 2024 | $16.89 | $14.09 | $2.81 | 680,701.0 | +14.43% |
| Jan, 2024 | $16.13 | $13.70 | $2.43 | 902,607.0 | -9.08% |
Natural Gas Services Group, Inc. Stock (NGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.44 | $12.75 | $3.69 | 1,305,698.0 | +5.10% |
| Nov, 2023 | $16.25 | $13.62 | $2.63 | 674,133.0 | +4.22% |
| Oct, 2023 | $15.30 | $12.85 | $2.45 | 822,273.0 | +0.82% |
| Sep, 2023 | $15.39 | $10.61 | $4.78 | 914,342.0 | +34.07% |
| Aug, 2023 | $11.03 | $10.00 | $1.03 | 500,280.0 | +5.54% |
| Jul, 2023 | $10.70 | $9.62 | $1.08 | 1,041,753.0 | +3.94% |
| Jun, 2023 | $11.11 | $9.55 | $1.56 | 1,949,596.0 | -1.98% |
| May, 2023 | $11.00 | $9.90 | $1.10 | 1,433,052.0 | -1.94% |
| Apr, 2023 | $11.21 | $10.10 | $1.11 | 1,413,492.0 | -0.10% |
| Mar, 2023 | $11.28 | $9.41 | $1.87 | 561,889.0 | -6.27% |
| Feb, 2023 | $11.78 | $10.50 | $1.28 | 369,660.0 | -3.93% |
| Jan, 2023 | $12.67 | $11.02 | $1.65 | 767,330.0 | -0.09% |
Natural Gas Services Group, Inc. Stock (NGS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.98 | $10.75 | $1.23 | 1,534,921.0 | +3.71% |
| Nov, 2022 | $12.38 | $10.16 | $2.22 | 1,657,593.0 | -3.91% |
| Oct, 2022 | $11.89 | $9.99 | $1.90 | 578,040.0 | +14.54% |
| Sep, 2022 | $11.37 | $9.71 | $1.65 | 1,020,844.0 | -9.79% |
| Aug, 2022 | $12.45 | $9.52 | $2.93 | 937,425.0 | +10.75% |
| Jul, 2022 | $11.06 | $9.11 | $1.95 | 1,050,355.0 | -8.64% |
| Jun, 2022 | $15.00 | $10.95 | $4.05 | 937,795.0 | -22.81% |
| May, 2022 | $14.25 | $11.31 | $2.94 | 701,427.0 | +16.04% |
| Apr, 2022 | $14.23 | $11.25 | $2.98 | 830,118.0 | +3.11% |
| Mar, 2022 | $14.04 | $10.68 | $3.36 | 1,139,147.0 | -5.33% |
| Feb, 2022 | $12.70 | $10.53 | $2.17 | 517,337.0 | +16.81% |
| Jan, 2022 | $11.67 | $9.84 | $1.83 | 447,209.0 | +2.87% |
3.74%
Cap:
|
Volume (24h):