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:

Natural Gas Services Group (NY: NGS )

19.55 -0.21 (-1.09%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.67 14.99 14.31 14.56 65,858 -0.31(-2.08%)
Sep 28, 2023 15.16 15.39 14.71 14.87 114,904 -0.15(-1.00%)
Sep 27, 2023 14.07 15.29 13.95 15.02 139,313 +1.12(+8.06%)
Sep 26, 2023 13.00 13.95 13.00 13.90 95,489 +0.91(+7.01%)
Sep 25, 2023 12.49 13.08 12.88 12.99 64,607 +0.50(+4.00%)
Sep 22, 2023 12.17 12.50 12.17 12.49 47,113 +0.39(+3.22%)
Sep 21, 2023 12.18 12.28 11.97 12.10 33,232 +0.09(+0.75%)
Sep 20, 2023 11.83 12.15 11.83 12.01 35,295 +0.28(+2.39%)
Sep 19, 2023 11.76 11.99 11.65 11.73 38,044 +0.08(+0.69%)
Sep 18, 2023 11.80 12.00 11.63 11.65 85,134 +0.29(+2.55%)
Sep 15, 2023 11.36 11.69 11.24 11.36 38,272 -0.03(-0.26%)
Sep 14, 2023 11.14 11.50 11.10 11.39 17,903 +0.23(+2.06%)
Sep 13, 2023 11.22 11.30 11.10 11.16 24,459 +0.01(+0.09%)
Sep 12, 2023 11.26 11.29 11.11 11.15 14,266 -0.03(-0.27%)
Sep 11, 2023 11.27 11.50 11.15 11.18 10,044 -0.04(-0.36%)
Sep 08, 2023 10.99 11.26 10.99 11.22 13,687 +0.18(+1.63%)
Sep 07, 2023 10.90 11.18 10.90 11.04 9,337 +0.08(+0.73%)
Sep 06, 2023 11.05 11.29 10.84 10.96 24,033 -0.13(-1.17%)
Sep 05, 2023 10.86 11.15 10.77 11.09 13,270 +0.34(+3.16%)
Sep 01, 2023 11.08 11.26 10.61 10.75 31,626 -0.11(-1.01%)
Aug 31, 2023 10.85 10.97 10.79 10.86 17,518 +0.06(+0.56%)
Aug 30, 2023 10.74 10.91 10.74 10.80 18,273 +0.02(+0.19%)
Aug 29, 2023 10.28 10.86 10.28 10.78 25,740 +0.49(+4.76%)
Aug 28, 2023 10.44 10.45 10.29 10.29 19,958 -0.06(-0.58%)
Aug 25, 2023 10.68 11.02 10.32 10.35 22,639 -0.35(-3.27%)
Aug 24, 2023 10.50 10.85 10.50 10.70 19,149 +0.20(+1.90%)
Aug 23, 2023 10.78 10.78 10.50 10.50 10,788 -0.26(-2.42%)
Aug 22, 2023 10.85 10.95 10.76 10.76 10,888 +0.01(+0.09%)
Aug 21, 2023 10.96 10.99 10.73 10.75 18,251 -0.21(-1.92%)
Aug 18, 2023 10.48 11.03 10.48 10.96 21,795 +0.41(+3.89%)
Aug 17, 2023 10.58 10.61 10.37 10.55 18,512 +0.06(+0.57%)
Aug 16, 2023 10.78 10.78 10.36 10.49 29,435 -0.27(-2.51%)
Aug 15, 2023 10.50 10.89 10.30 10.76 60,605 +0.41(+3.96%)
Aug 14, 2023 10.18 10.47 10.10 10.35 27,225 +0.21(+2.07%)
Aug 11, 2023 10.10 10.35 10.06 10.14 34,719 +0.01(+0.10%)
Aug 10, 2023 10.18 10.28 10.00 10.13 40,927 +0.05(+0.50%)
Aug 09, 2023 10.20 10.28 10.05 10.08 9,872 -0.02(-0.20%)
Aug 08, 2023 10.19 10.26 10.07 10.10 31,919 -0.10(-0.98%)
Aug 07, 2023 10.25 10.46 10.20 10.20 13,048 -0.09(-0.87%)
Aug 04, 2023 10.32 10.42 10.25 10.29 21,234 -0.03(-0.29%)
Aug 03, 2023 10.31 10.33 10.22 10.32 9,388 +0.00(+0.00%)
Aug 02, 2023 10.28 10.51 10.11 10.32 8,766 -0.03(-0.29%)
Aug 01, 2023 10.27 10.41 10.12 10.35 9,631 +0.06(+0.58%)
Jul 31, 2023 10.50 10.60 10.24 10.29 21,859 -0.16(-1.53%)
Jul 28, 2023 10.65 10.65 10.45 10.45 6,153 -0.18(-1.69%)
Jul 27, 2023 10.67 10.70 10.49 10.63 59,801 -0.01(-0.09%)
Jul 26, 2023 10.29 10.64 10.29 10.64 46,629 +0.34(+3.30%)
Jul 25, 2023 10.22 10.37 10.10 10.30 15,878 -0.04(-0.39%)
Jul 24, 2023 10.06 10.39 9.960 10.34 31,789 +0.25(+2.48%)
Jul 21, 2023 10.06 10.17 9.910 10.09 66,517 +0.00(+0.00%)
Jul 20, 2023 9.930 10.12 9.820 10.09 56,826 +0.19(+1.92%)
Jul 19, 2023 10.06 10.07 9.810 9.900 55,376 -0.08(-0.80%)
Jul 18, 2023 9.949 10.09 9.927 9.980 51,730 +0.07(+0.71%)
Jul 17, 2023 9.920 10.31 9.740 9.910 284,057 +0.00(+0.00%)
Jul 14, 2023 9.810 10.02 9.810 9.910 26,844 -0.04(-0.40%)
Jul 13, 2023 10.21 10.30 9.790 9.950 26,224 -0.37(-3.59%)
Jul 12, 2023 10.24 10.36 9.880 10.32 102,772 -0.02(-0.19%)
Jul 11, 2023 10.00 10.43 9.920 10.34 35,491 +0.37(+3.71%)
Jul 10, 2023 10.05 10.17 9.845 9.970 6,806 -0.06(-0.60%)
Jul 07, 2023 9.740 10.06 9.740 10.03 15,972 +0.24(+2.45%)
Jul 06, 2023 10.06 10.06 9.690 9.790 15,220 -0.33(-3.26%)
Jul 05, 2023 9.680 10.15 9.680 10.12 80,369 +0.38(+3.90%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.