5 DAY PERFORMANCE
+5.08%
1 MONTH PERFORMANCE
-10.86%
3 MONTH PERFORMANCE
-30.48%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
-27.39%
1 YEAR PERFORMANCE
-16.77%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $19.55 | $19.49 (-0.31%) | $19.91 | $19.35 | 59,928 | $242.42 M |
| 04/16/2025 | $18.97 | $19.40 (2.27%) | $19.54 | $18.94 | 50,724 | $241.30 M |
| 04/15/2025 | $18.39 | $18.71 (1.74%) | $19.02 | $18.29 | 72,310 | $232.71 M |
| 04/14/2025 | $18.98 | $18.65 (-1.74%) | $19.48 | $18.16 | 65,900 | $231.97 M |
| 04/11/2025 | $18.11 | $18.52 (2.26%) | $18.63 | $17.49 | 66,669 | $230.35 M |
| 04/10/2025 | $18.46 | $18.21 (-1.35%) | $18.87 | $17.35 | 135,708 | $226.50 M |
| 04/09/2025 | $17.02 | $19.03 (11.81%) | $19.68 | $17.01 | 131,200 | $236.70 M |
| 04/08/2025 | $18.98 | $17.35 (-8.59%) | $19.12 | $16.73 | 102,000 | $215.80 M |
| 04/07/2025 | $16.81 | $18.24 (8.51%) | $19.52 | $16.81 | 149,414 | $226.87 M |
| 04/04/2025 | $19.85 | $17.95 (-9.57%) | $21.17 | $17.44 | 136,799 | $223.26 M |
| 04/03/2025 | $22.00 | $20.65 (-6.14%) | $22.16 | $20.62 | 98,300 | $256.84 M |
| 04/02/2025 | $21.98 | $22.56 (2.64%) | $22.76 | $21.75 | 63,900 | $280.60 M |
| 04/01/2025 | $21.74 | $22.04 (1.38%) | $22.41 | $21.56 | 40,600 | $274.13 M |
| 03/31/2025 | $21.50 | $21.97 (2.19%) | $22.10 | $21.28 | 183,000 | $273.26 M |
| 03/28/2025 | $22.20 | $21.75 (-2.03%) | $22.53 | $21.56 | 58,700 | $270.53 M |
| 03/27/2025 | $22.05 | $22.15 (0.45%) | $22.24 | $21.45 | 72,803 | $275.50 M |
| 03/26/2025 | $22.78 | $22.18 (-2.63%) | $23.07 | $22.10 | 59,100 | $275.87 M |
| 03/25/2025 | $22.39 | $22.68 (1.3%) | $22.84 | $22.30 | 76,001 | $282.09 M |
| 03/24/2025 | $21.92 | $22.19 (1.23%) | $22.37 | $21.68 | 66,037 | $276.00 M |
| 03/21/2025 | $21.44 | $21.65 (0.98%) | $22.00 | $21.44 | 100,207 | $269.28 M |
| 03/20/2025 | $22.10 | $21.54 (-2.53%) | $22.69 | $21.36 | 106,523 | $267.91 M |
| 03/19/2025 | $22.09 | $22.43 (1.54%) | $22.60 | $21.75 | 70,785 | $278.98 M |
| 03/18/2025 | $22.05 | $21.83 (-1%) | $22.23 | $21.00 | 130,012 | $271.52 M |
| 03/17/2025 | $22.64 | $23.63 (4.37%) | $23.78 | $22.44 | 81,034 | $293.91 M |
| 03/14/2025 | $22.38 | $22.64 (1.16%) | $22.87 | $22.31 | 33,427 | $281.60 M |
| 03/13/2025 | $22.71 | $22.19 (-2.29%) | $22.93 | $22.02 | 39,903 | $276.00 M |
| 03/12/2025 | $21.92 | $22.68 (3.47%) | $22.93 | $21.40 | 68,300 | $281.84 M |
| 03/11/2025 | $20.91 | $21.78 (4.16%) | $22.05 | $20.62 | 57,925 | $270.66 M |
| 03/10/2025 | $21.16 | $20.78 (-1.8%) | $21.89 | $20.22 | 99,100 | $258.23 M |
| 03/07/2025 | $21.46 | $21.65 (0.89%) | $22.00 | $21.09 | 56,426 | $269.04 M |
| 03/06/2025 | $22.00 | $21.50 (-2.27%) | $22.05 | $21.48 | 62,617 | $267.18 M |
| 03/05/2025 | $22.86 | $22.39 (-2.06%) | $23.25 | $21.83 | 92,400 | $278.24 M |
| 03/04/2025 | $23.94 | $22.88 (-4.43%) | $24.62 | $22.28 | 181,148 | $284.33 M |
| 03/03/2025 | $25.55 | $24.38 (-4.58%) | $25.85 | $24.36 | 96,500 | $302.97 M |
| 02/28/2025 | $24.91 | $25.71 (3.21%) | $25.80 | $24.91 | 39,727 | $319.50 M |
| 02/27/2025 | $25.42 | $25.12 (-1.18%) | $25.49 | $25.04 | 38,705 | $312.17 M |
| 02/26/2025 | $25.36 | $25.39 (0.12%) | $25.80 | $25.12 | 26,979 | $315.52 M |
| 02/25/2025 | $25.88 | $25.33 (-2.13%) | $25.89 | $25.01 | 66,400 | $314.78 M |
| 02/24/2025 | $26.66 | $25.92 (-2.78%) | $26.70 | $25.89 | 56,100 | $322.11 M |
| 02/21/2025 | $27.71 | $26.48 (-4.44%) | $28.01 | $26.37 | 68,709 | $329.07 M |
| 02/20/2025 | $27.63 | $27.46 (-0.62%) | $27.88 | $26.85 | 60,600 | $341.25 M |
| 02/19/2025 | $27.60 | $27.78 (0.65%) | $28.13 | $27.49 | 46,648 | $345.22 M |
| 02/18/2025 | $27.65 | $27.74 (0.33%) | $27.99 | $27.33 | 89,022 | $344.72 M |
| 02/14/2025 | $27.69 | $27.54 (-0.54%) | $27.69 | $26.94 | 38,100 | $342.24 M |
| 02/13/2025 | $27.16 | $27.40 (0.88%) | $27.60 | $26.82 | 46,141 | $340.50 M |
| 02/12/2025 | $26.56 | $26.97 (1.54%) | $27.13 | $26.33 | 64,721 | $335.16 M |
| 02/11/2025 | $26.35 | $26.82 (1.78%) | $26.83 | $25.75 | 66,737 | $333.29 M |
| 02/10/2025 | $25.77 | $26.36 (2.29%) | $26.63 | $25.56 | 79,200 | $327.58 M |
| 02/07/2025 | $25.99 | $25.60 (-1.5%) | $26.10 | $25.45 | 50,131 | $318.13 M |
| 02/06/2025 | $27.38 | $26.09 (-4.71%) | $27.38 | $25.69 | 35,700 | $324.22 M |
| 02/05/2025 | $26.90 | $27.03 (0.48%) | $27.09 | $26.40 | 43,400 | $335.90 M |
| 02/04/2025 | $25.88 | $26.85 (3.75%) | $27.13 | $25.76 | 43,227 | $333.66 M |
| 02/03/2025 | $25.68 | $26.21 (2.06%) | $26.73 | $25.40 | 62,600 | $325.71 M |
| 01/31/2025 | $26.83 | $26.17 (-2.46%) | $27.33 | $25.80 | 101,312 | $325.21 M |
| 01/30/2025 | $27.24 | $26.85 (-1.43%) | $27.24 | $26.44 | 30,519 | $333.66 M |
| 01/29/2025 | $26.66 | $26.88 (0.83%) | $26.94 | $26.02 | 50,600 | $334.04 M |
| 01/28/2025 | $26.27 | $26.69 (1.6%) | $26.82 | $25.99 | 64,740 | $331.68 M |
| 01/27/2025 | $27.47 | $26.37 (-4%) | $27.61 | $24.25 | 183,000 | $327.70 M |
| 01/24/2025 | $29.00 | $28.18 (-2.83%) | $29.60 | $28.11 | 75,700 | $350.19 M |
| 01/23/2025 | $28.63 | $28.95 (1.12%) | $29.19 | $28.11 | 137,400 | $359.76 M |
| 01/22/2025 | $29.44 | $28.88 (-1.9%) | $29.74 | $28.38 | 124,358 | $358.89 M |
| 01/21/2025 | $28.84 | $29.35 (1.77%) | $29.58 | $28.10 | 390,569 | $364.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
