Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas Services Group (NY: NGS )

21.48 -1.18 (-5.21%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.710 6.730 6.350 6.440 14,400 -0.26(-3.88%)
Jul 30, 2003 6.740 6.750 6.650 6.700 13,300 -0.04(-0.59%)
Jul 29, 2003 6.600 6.750 6.600 6.740 20,800 +0.10(+1.51%)
Jul 28, 2003 6.500 6.690 6.410 6.640 20,800 +0.34(+5.40%)
Jul 25, 2003 6.240 6.340 6.220 6.300 8,700 +0.14(+2.27%)
Jul 24, 2003 5.950 6.160 5.950 6.160 4,500 +0.21(+3.53%)
Jul 23, 2003 5.940 5.990 5.850 5.950 2,600 +0.10(+1.71%)
Jul 22, 2003 5.800 5.880 5.800 5.850 3,500 +0.05(+0.86%)
Jul 21, 2003 5.660 5.950 5.660 5.800 16,200 -0.11(-1.86%)
Jul 18, 2003 5.910 6.030 5.910 5.910 2,400 -0.09(-1.50%)
Jul 17, 2003 5.900 6.000 5.750 6.000 17,300 +0.00(+0.00%)
Jul 16, 2003 6.200 6.300 5.900 6.000 9,400 -0.20(-3.23%)
Jul 15, 2003 6.250 6.340 6.200 6.200 4,900 -0.04(-0.64%)
Jul 14, 2003 6.250 6.260 6.240 6.240 1,200 +0.00(+0.00%)
Jul 11, 2003 6.000 6.320 5.990 6.240 19,700 +0.24(+4.00%)
Jul 10, 2003 5.940 6.010 5.900 6.000 16,500 +0.06(+1.01%)
Jul 09, 2003 5.740 5.940 5.740 5.940 7,500 +0.34(+6.07%)
Jul 08, 2003 5.790 5.790 5.450 5.600 27,300 -0.18(-3.11%)
Jul 07, 2003 5.750 5.810 5.650 5.780 8,300 +0.02(+0.35%)
Jul 03, 2003 5.810 5.810 5.760 5.760 1,500 -0.05(-0.86%)
Jul 02, 2003 6.090 6.090 5.800 5.810 12,000 -0.29(-4.75%)
Jul 01, 2003 5.600 6.100 5.550 6.100 28,500 +0.50(+8.93%)
Jun 30, 2003 5.970 5.970 5.600 5.600 4,200 -0.28(-4.76%)
Jun 27, 2003 5.750 5.900 5.600 5.880 24,600 +0.08(+1.38%)
Jun 26, 2003 5.810 6.050 5.790 5.800 10,700 -0.10(-1.69%)
Jun 25, 2003 6.090 6.090 5.860 5.900 6,100 -0.15(-2.48%)
Jun 24, 2003 5.850 6.080 5.850 6.050 19,600 +0.05(+0.83%)
Jun 23, 2003 6.550 6.550 5.750 6.000 31,000 -0.45(-6.98%)
Jun 20, 2003 6.650 6.650 6.400 6.450 20,400 +0.00(+0.00%)
Jun 19, 2003 6.000 6.450 5.900 6.450 21,600 +0.27(+4.37%)
Jun 18, 2003 6.500 6.540 5.940 6.180 37,200 -0.32(-4.92%)
Jun 17, 2003 6.600 6.790 6.500 6.500 36,400 -0.09(-1.37%)
Jun 16, 2003 6.700 7.250 6.500 6.590 133,100 +0.14(+2.17%)
Jun 13, 2003 6.240 6.450 5.900 6.450 48,300 +0.41(+6.79%)
Jun 12, 2003 5.850 6.100 5.760 6.040 55,900 +0.44(+7.86%)
Jun 11, 2003 5.650 5.850 5.100 5.600 91,400 +0.20(+3.70%)
Jun 10, 2003 4.980 5.430 4.900 5.400 36,600 +0.50(+10.20%)
Jun 09, 2003 4.840 5.080 4.750 4.900 26,400 +0.06(+1.24%)
Jun 06, 2003 4.590 4.850 4.590 4.840 11,300 +0.24(+5.22%)
Jun 05, 2003 4.500 4.600 4.400 4.600 68,800 +0.25(+5.75%)
Jun 04, 2003 4.250 4.360 4.250 4.350 8,800 +0.14(+3.33%)
Jun 03, 2003 4.250 4.250 4.210 4.210 2,100 -0.07(-1.64%)
Jun 02, 2003 4.290 4.290 4.210 4.280 5,800 -0.01(-0.23%)
May 30, 2003 4.290 4.300 4.200 4.290 6,000 +0.01(+0.23%)
May 29, 2003 4.220 4.280 4.220 4.280 1,000 +0.07(+1.66%)
May 28, 2003 4.290 4.290 4.200 4.210 6,900 -0.02(-0.47%)
May 27, 2003 4.240 4.300 4.200 4.230 9,000 +0.03(+0.71%)
May 23, 2003 4.200 4.200 4.200 4.200 2,300 +0.00(+0.00%)
May 22, 2003 4.290 4.290 4.200 4.200 6,200 -0.10(-2.33%)
May 21, 2003 4.300 4.300 4.250 4.300 2,200 +0.00(+0.00%)
May 20, 2003 4.300 4.300 4.300 4.300 500 -0.01(-0.23%)
May 19, 2003 4.390 4.500 4.300 4.310 9,100 -0.08(-1.82%)
May 16, 2003 4.450 4.490 4.330 4.390 4,900 +0.07(+1.62%)
May 15, 2003 4.410 4.410 4.250 4.320 5,700 -0.13(-2.92%)
May 14, 2003 4.360 4.450 4.300 4.450 3,500 +0.05(+1.14%)
May 13, 2003 4.260 4.400 4.250 4.400 1,700 +0.09(+2.09%)
May 12, 2003 4.250 4.400 4.250 4.310 13,400 -0.02(-0.46%)
May 09, 2003 4.170 4.340 4.170 4.330 28,500 +0.15(+3.59%)
May 08, 2003 4.210 4.210 4.100 4.180 14,900 -0.11(-2.56%)
May 07, 2003 4.260 4.290 4.260 4.290 700 -0.06(-1.38%)
May 06, 2003 4.170 4.350 4.170 4.350 2,100 +0.10(+2.35%)
May 05, 2003 4.150 4.250 4.100 4.250 7,000 +0.15(+3.66%)
May 02, 2003 4.000 4.200 4.000 4.100 18,400 +0.15(+3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.