-
5 DAY PERFORMANCE
+11.23% -
1 MONTH PERFORMANCE
+41.70% -
3 MONTH PERFORMANCE
+28.25% -
6 MONTH PERFORMANCE
+27.02% -
YEAR-TO-DATE PERFORMANCE
+73.07% -
1 YEAR PERFORMANCE
+85.04%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $27.55 | $27.88 (1.2%) | $28.31 | $27.50 | 158,904 | $346.46 M |
| 11/21/2024 | $26.50 | $27.23 (2.75%) | $27.80 | $26.25 | 283,000 | $338.39 M |
| 11/20/2024 | $25.99 | $25.91 (-0.31%) | $26.00 | $25.52 | 68,434 | $321.98 M |
| 11/19/2024 | $24.72 | $25.68 (3.88%) | $25.85 | $24.35 | 98,500 | $319.13 M |
| 11/18/2024 | $25.46 | $25.02 (-1.73%) | $25.60 | $24.91 | 134,915 | $310.92 M |
| 11/15/2024 | $25.00 | $24.95 (-0.2%) | $25.07 | $24.51 | 106,777 | $310.05 M |
| 11/14/2024 | $24.12 | $24.39 (1.12%) | $24.69 | $24.11 | 59,946 | $303.09 M |
| 11/13/2024 | $24.50 | $24.11 (-1.59%) | $24.60 | $23.78 | 53,205 | $299.61 M |
| 11/12/2024 | $24.50 | $24.29 (-0.86%) | $24.63 | $24.04 | 53,400 | $301.85 M |
| 11/11/2024 | $23.92 | $24.43 (2.13%) | $24.51 | $23.65 | 48,600 | $303.59 M |
| 11/08/2024 | $22.83 | $23.53 (3.07%) | $23.74 | $22.69 | 42,714 | $291.40 M |
| 11/07/2024 | $23.11 | $22.76 (-1.51%) | $23.26 | $22.23 | 57,000 | $281.86 M |
| 11/06/2024 | $21.13 | $22.90 (8.38%) | $23.26 | $20.87 | 86,349 | $283.59 M |
| 11/05/2024 | $19.81 | $20.31 (2.52%) | $20.41 | $19.81 | 17,338 | $251.52 M |
| 11/04/2024 | $19.12 | $19.90 (4.08%) | $20.02 | $19.12 | 42,600 | $246.44 M |
| 11/01/2024 | $19.89 | $19.11 (-3.92%) | $20.09 | $18.99 | 25,746 | $236.66 M |
| 10/31/2024 | $19.30 | $19.57 (1.4%) | $20.00 | $19.30 | 25,325 | $242.35 M |
| 10/30/2024 | $19.66 | $19.97 (1.58%) | $20.04 | $19.66 | 23,000 | $247.31 M |
| 10/29/2024 | $19.82 | $19.40 (-2.12%) | $20.15 | $19.24 | 43,906 | $240.25 M |
| 10/28/2024 | $20.00 | $19.93 (-0.35%) | $20.43 | $19.61 | 27,200 | $246.81 M |
| 10/25/2024 | $20.37 | $20.24 (-0.64%) | $20.69 | $20.06 | 27,400 | $250.65 M |
| 10/24/2024 | $19.62 | $20.03 (2.09%) | $20.10 | $19.50 | 21,300 | $248.05 M |
| 10/23/2024 | $19.61 | $19.64 (0.15%) | $19.81 | $19.42 | 19,941 | $243.22 M |
| 10/22/2024 | $19.65 | $19.88 (1.17%) | $20.18 | $19.43 | 29,030 | $246.19 M |
| 10/21/2024 | $19.88 | $19.63 (-1.26%) | $20.01 | $19.48 | 23,411 | $243.10 M |
| 10/18/2024 | $20.22 | $19.70 (-2.57%) | $20.22 | $19.68 | 25,414 | $243.96 M |
| 10/17/2024 | $20.63 | $20.25 (-1.84%) | $20.63 | $20.19 | 26,900 | $250.78 M |
| 10/16/2024 | $20.15 | $20.43 (1.39%) | $21.01 | $20.08 | 54,800 | $253.01 M |
| 10/15/2024 | $19.84 | $20.04 (1.01%) | $20.41 | $19.53 | 56,337 | $248.18 M |
| 10/14/2024 | $20.34 | $20.17 (-0.84%) | $20.34 | $19.93 | 19,500 | $249.79 M |
| 10/11/2024 | $20.13 | $20.59 (2.29%) | $20.69 | $20.13 | 19,442 | $254.99 M |
| 10/10/2024 | $20.36 | $20.21 (-0.74%) | $20.48 | $20.12 | 11,722 | $250.28 M |
| 10/09/2024 | $20.07 | $20.45 (1.89%) | $20.82 | $20.07 | 21,600 | $253.25 M |
| 10/08/2024 | $20.55 | $20.10 (-2.19%) | $20.57 | $19.93 | 39,212 | $248.92 M |
| 10/07/2024 | $20.32 | $20.67 (1.72%) | $21.34 | $20.32 | 46,400 | $255.98 M |
| 10/04/2024 | $20.63 | $20.21 (-2.04%) | $20.63 | $20.02 | 43,000 | $250.28 M |
| 10/03/2024 | $19.69 | $20.27 (2.95%) | $20.42 | $19.54 | 41,424 | $251.02 M |
| 10/02/2024 | $19.67 | $19.67 (0%) | $20.01 | $19.38 | 51,803 | $243.59 M |
| 10/01/2024 | $18.81 | $19.57 (4.04%) | $19.74 | $18.41 | 47,426 | $242.35 M |
| 09/30/2024 | $19.33 | $19.11 (-1.14%) | $19.73 | $18.71 | 48,414 | $236.66 M |
| 09/27/2024 | $18.89 | $19.33 (2.33%) | $19.36 | $18.72 | 48,400 | $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 |