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 )

23.00 -0.51 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2009 14.27 14.86 13.90 14.86 121,931 +0.71(+5.02%)
May 28, 2009 13.90 14.25 13.45 14.15 150,376 +0.35(+2.54%)
May 27, 2009 13.85 14.00 13.70 13.80 136,461 -0.09(-0.65%)
May 26, 2009 12.44 13.90 12.24 13.89 240,684 +1.22(+9.63%)
May 22, 2009 12.76 13.38 12.56 12.67 188,346 +0.17(+1.36%)
May 21, 2009 12.86 13.10 12.17 12.50 247,092 -0.73(-5.52%)
May 20, 2009 13.34 14.19 13.18 13.23 123,263 -0.02(-0.15%)
May 19, 2009 12.77 13.82 12.76 13.25 212,621 +0.30(+2.32%)
May 18, 2009 12.02 13.04 11.98 12.95 249,192 +1.13(+9.56%)
May 15, 2009 11.62 12.24 11.59 11.82 75,142 +0.15(+1.29%)
May 14, 2009 11.50 12.30 11.30 11.67 122,783 +0.16(+1.39%)
May 13, 2009 12.69 12.94 11.15 11.51 151,794 -1.38(-10.71%)
May 12, 2009 12.76 13.24 12.30 12.89 84,416 +0.16(+1.26%)
May 11, 2009 12.53 12.89 12.46 12.73 120,319 -0.18(-1.39%)
May 08, 2009 11.58 12.97 11.49 12.91 297,015 +2.06(+18.99%)
May 07, 2009 12.34 12.34 10.51 10.85 183,490 -0.75(-6.47%)
May 06, 2009 11.17 11.90 10.78 11.60 139,827 +0.62(+5.65%)
May 05, 2009 11.07 11.13 10.43 10.98 130,941 -0.02(-0.18%)
May 04, 2009 10.43 11.12 10.37 11.00 152,266 +0.61(+5.87%)
May 01, 2009 9.980 10.45 9.950 10.39 89,318 +0.41(+4.11%)
Apr 30, 2009 10.10 10.53 9.800 9.980 157,452 -0.29(-2.82%)
Apr 29, 2009 9.420 10.60 9.420 10.27 195,824 +0.49(+5.01%)
Apr 28, 2009 9.610 10.12 9.520 9.780 87,060 +0.09(+0.93%)
Apr 27, 2009 9.730 9.960 9.550 9.690 155,180 -0.43(-4.25%)
Apr 24, 2009 9.230 10.29 9.230 10.12 158,456 +0.24(+2.43%)
Apr 23, 2009 10.21 10.45 9.620 9.880 299,944 -0.26(-2.56%)
Apr 22, 2009 9.830 10.45 9.550 10.14 215,951 +0.17(+1.71%)
Apr 21, 2009 9.200 10.30 9.200 9.970 238,401 +0.87(+9.56%)
Apr 20, 2009 9.180 9.270 8.850 9.100 316,993 -0.42(-4.41%)
Apr 17, 2009 9.530 9.650 9.250 9.520 339,455 +0.04(+0.42%)
Apr 16, 2009 9.610 9.610 9.320 9.480 299,950 +0.14(+1.50%)
Apr 15, 2009 9.150 9.400 9.150 9.340 109,367 +0.01(+0.11%)
Apr 14, 2009 9.260 9.490 9.050 9.330 187,018 -0.08(-0.85%)
Apr 13, 2009 9.400 9.600 9.200 9.410 214,420 -0.18(-1.88%)
Apr 09, 2009 9.500 9.850 9.310 9.590 230,228 +0.44(+4.81%)
Apr 08, 2009 9.570 9.700 8.920 9.150 205,731 -0.28(-2.97%)
Apr 07, 2009 9.600 9.970 9.330 9.430 153,153 -0.42(-4.26%)
Apr 06, 2009 10.29 10.29 9.540 9.850 194,138 -0.65(-6.19%)
Apr 03, 2009 10.06 10.55 9.660 10.50 107,265 +0.46(+4.58%)
Apr 02, 2009 9.410 10.07 9.120 10.04 165,625 +1.02(+11.31%)
Apr 01, 2009 8.740 9.250 8.510 9.020 70,014 +0.02(+0.22%)
Mar 31, 2009 8.880 9.120 8.680 9.000 106,176 +0.44(+5.14%)
Mar 30, 2009 8.650 8.670 8.200 8.560 100,069 -0.71(-7.66%)
Mar 26, 2009 9.080 9.360 8.880 9.270 94,809 +0.24(+2.66%)
Mar 25, 2009 8.940 9.250 8.530 9.030 96,137 +0.21(+2.38%)
Mar 24, 2009 9.460 9.460 8.750 8.820 101,197 -0.62(-6.57%)
Mar 23, 2009 9.000 9.440 8.880 9.440 95,205 +1.40(+17.41%)
Mar 20, 2009 8.600 8.890 8.030 8.040 92,404 -0.46(-5.41%)
Mar 19, 2009 8.520 8.990 8.434 8.500 149,598 +0.16(+1.92%)
Mar 18, 2009 8.170 8.480 7.530 8.340 119,335 +0.13(+1.58%)
Mar 17, 2009 7.440 8.240 7.250 8.210 70,447 +0.79(+10.65%)
Mar 16, 2009 7.840 7.960 7.420 7.420 96,048 -0.46(-5.84%)
Mar 13, 2009 8.250 8.300 7.750 7.880 0 -0.45(-5.40%)
Mar 12, 2009 7.330 8.500 7.270 8.330 151,348 +0.98(+13.33%)
Mar 11, 2009 8.630 8.670 7.230 7.350 113,912 -0.63(-7.89%)
Mar 10, 2009 7.400 8.010 7.290 7.980 136,528 +0.97(+13.84%)
Mar 09, 2009 7.190 7.590 6.930 7.010 63,581 -0.30(-4.10%)
Mar 06, 2009 7.200 7.600 6.980 7.310 0 +0.13(+1.81%)
Mar 05, 2009 7.530 7.872 7.160 7.180 52,637 -0.59(-7.59%)
Mar 04, 2009 6.860 8.190 6.860 7.770 210,976 +0.89(+12.94%)
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.