-
5 DAY PERFORMANCE
-1.38% -
1 MONTH PERFORMANCE
-12.44% -
3 MONTH PERFORMANCE
-4.13% -
6 MONTH PERFORMANCE
-0.72% -
YEAR-TO-DATE PERFORMANCE
+19.96% -
1 YEAR PERFORMANCE
+32.49%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.89 | $19.33 (2.33%) | $19.36 | $18.72 | 48,376 | $239.38 M |
| 09/26/2024 | $19.20 | $18.60 (-3.12%) | $19.25 | $18.50 | 68,108 | $230.34 M |
| 09/25/2024 | $19.63 | $19.35 (-1.43%) | $19.85 | $19.26 | 29,000 | $239.63 M |
| 09/24/2024 | $20.33 | $19.56 (-3.79%) | $20.33 | $19.41 | 31,513 | $242.23 M |
| 09/23/2024 | $20.17 | $19.98 (-0.94%) | $20.72 | $19.82 | 43,307 | $247.43 M |
| 09/20/2024 | $20.43 | $19.89 (-2.64%) | $20.43 | $19.75 | 127,603 | $246.32 M |
| 09/19/2024 | $20.10 | $20.32 (1.09%) | $20.56 | $19.73 | 58,921 | $251.64 M |
| 09/18/2024 | $20.09 | $19.43 (-3.29%) | $20.34 | $19.32 | 95,600 | $240.62 M |
| 09/17/2024 | $19.60 | $20.04 (2.24%) | $20.18 | $19.51 | 89,210 | $248.18 M |
| 09/16/2024 | $19.84 | $19.32 (-2.62%) | $20.02 | $19.09 | 68,949 | $239.26 M |
| 09/13/2024 | $19.61 | $19.55 (-0.31%) | $19.92 | $19.34 | 53,518 | $242.11 M |
| 09/12/2024 | $19.00 | $19.22 (1.16%) | $19.39 | $18.74 | 57,129 | $238.02 M |
| 09/11/2024 | $18.86 | $18.71 (-0.8%) | $18.96 | $18.43 | 59,541 | $231.70 M |
| 09/10/2024 | $18.60 | $19.01 (2.2%) | $19.03 | $18.48 | 48,500 | $235.42 M |
| 09/09/2024 | $19.15 | $18.71 (-2.3%) | $19.35 | $18.65 | 44,300 | $231.70 M |
| 09/06/2024 | $19.26 | $19.10 (-0.83%) | $19.73 | $18.85 | 29,338 | $236.53 M |
| 09/05/2024 | $20.50 | $19.25 (-6.1%) | $20.60 | $19.08 | 62,800 | $238.39 M |
| 09/04/2024 | $20.39 | $20.33 (-0.29%) | $20.74 | $20.02 | 26,000 | $251.77 M |
| 09/03/2024 | $21.46 | $20.40 (-4.94%) | $21.70 | $20.40 | 50,500 | $252.63 M |
| 08/30/2024 | $22.15 | $21.93 (-0.99%) | $22.20 | $21.78 | 20,500 | $271.58 M |
| 08/29/2024 | $21.55 | $22.03 (2.23%) | $22.05 | $21.26 | 41,800 | $272.82 M |
| 08/28/2024 | $21.83 | $21.34 (-2.24%) | $21.95 | $21.32 | 36,100 | $264.27 M |
| 08/27/2024 | $21.56 | $21.83 (1.25%) | $21.89 | $21.41 | 46,638 | $270.34 M |
| 08/26/2024 | $22.27 | $21.53 (-3.32%) | $22.27 | $21.21 | 55,000 | $266.63 M |
| 08/23/2024 | $20.42 | $21.70 (6.27%) | $21.97 | $20.38 | 67,300 | $268.73 M |
| 08/22/2024 | $20.94 | $20.51 (-2.05%) | $21.16 | $20.43 | 31,247 | $254.00 M |
| 08/21/2024 | $21.53 | $20.94 (-2.74%) | $21.59 | $20.90 | 44,413 | $259.32 M |
| 08/20/2024 | $22.31 | $21.53 (-3.5%) | $22.61 | $21.51 | 40,422 | $266.63 M |
| 08/19/2024 | $21.84 | $22.17 (1.51%) | $22.83 | $21.72 | 84,704 | $274.55 M |
| 08/16/2024 | $21.13 | $21.72 (2.79%) | $21.81 | $21.02 | 134,039 | $268.98 M |
| 08/15/2024 | $19.66 | $20.97 (6.66%) | $21.58 | $19.00 | 281,000 | $259.69 M |
| 08/14/2024 | $19.03 | $18.89 (-0.74%) | $19.20 | $18.79 | 38,856 | $233.93 M |
| 08/13/2024 | $19.01 | $18.86 (-0.79%) | $19.10 | $18.56 | 26,400 | $233.56 M |
| 08/12/2024 | $19.10 | $18.95 (-0.79%) | $19.90 | $18.89 | 42,255 | $234.68 M |
| 08/09/2024 | $19.34 | $19.25 (-0.47%) | $19.47 | $18.85 | 22,800 | $238.32 M |
| 08/08/2024 | $19.10 | $19.40 (1.57%) | $19.66 | $18.90 | 41,900 | $240.17 M |
| 08/07/2024 | $18.25 | $18.77 (2.85%) | $19.50 | $18.00 | 115,620 | $232.37 M |
| 08/06/2024 | $17.00 | $17.47 (2.76%) | $17.65 | $17.00 | 52,500 | $216.28 M |
| 08/05/2024 | $17.61 | $17.33 (-1.59%) | $17.85 | $16.70 | 89,214 | $214.55 M |
| 08/02/2024 | $18.96 | $18.45 (-2.69%) | $19.24 | $18.25 | 44,416 | $228.41 M |
| 08/01/2024 | $20.41 | $19.65 (-3.72%) | $20.82 | $19.27 | 63,573 | $243.27 M |
| 07/31/2024 | $20.41 | $20.36 (-0.24%) | $20.67 | $20.03 | 60,422 | $252.06 M |
| 07/30/2024 | $19.77 | $20.22 (2.28%) | $20.30 | $19.59 | 34,200 | $250.32 M |
| 07/29/2024 | $20.37 | $19.70 (-3.29%) | $20.99 | $19.48 | 34,447 | $243.89 M |
| 07/26/2024 | $20.46 | $20.34 (-0.59%) | $20.46 | $19.87 | 44,749 | $251.81 M |
| 07/25/2024 | $20.04 | $20.13 (0.45%) | $20.71 | $19.78 | 50,600 | $249.21 M |
| 07/24/2024 | $20.00 | $20.00 (0%) | $20.38 | $19.49 | 65,900 | $247.60 M |
| 07/23/2024 | $20.79 | $20.15 (-3.08%) | $20.93 | $20.08 | 67,749 | $249.46 M |
| 07/22/2024 | $20.54 | $20.90 (1.75%) | $20.91 | $20.42 | 38,192 | $258.74 M |
| 07/19/2024 | $20.92 | $20.50 (-2.01%) | $20.92 | $20.35 | 27,414 | $253.79 M |
| 07/18/2024 | $21.27 | $20.91 (-1.69%) | $21.64 | $20.57 | 44,119 | $258.87 M |
| 07/17/2024 | $21.61 | $21.25 (-1.67%) | $21.91 | $20.68 | 63,465 | $263.08 M |
| 07/16/2024 | $21.37 | $21.60 (1.08%) | $21.97 | $21.02 | 54,589 | $267.41 M |
| 07/15/2024 | $20.67 | $21.40 (3.53%) | $21.83 | $20.30 | 88,399 | $264.93 M |
| 07/12/2024 | $20.50 | $20.37 (-0.63%) | $20.50 | $19.81 | 51,805 | $252.18 M |
| 07/11/2024 | $19.00 | $20.20 (6.32%) | $20.23 | $18.92 | 63,889 | $250.08 M |
| 07/10/2024 | $18.53 | $18.74 (1.13%) | $18.79 | $18.26 | 57,736 | $232.00 M |
| 07/09/2024 | $19.39 | $18.63 (-3.92%) | $19.39 | $18.63 | 53,069 | $230.64 M |
| 07/08/2024 | $19.43 | $19.56 (0.67%) | $19.66 | $19.07 | 71,297 | $242.15 M |
| 07/05/2024 | $20.84 | $19.43 (-6.77%) | $20.84 | $19.10 | 112,980 | $240.54 M |
| 07/03/2024 | $20.32 | $20.91 (2.9%) | $20.96 | $20.12 | 51,886 | $258.87 M |
| 07/02/2024 | $19.52 | $20.03 (2.61%) | $20.14 | $18.91 | 85,515 | $247.97 M |
| 07/01/2024 | $20.09 | $19.55 (-2.69%) | $20.43 | $19.06 | 116,216 | $242.03 M |