Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

23.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 28, 2004 8.700 8.930 8.660 8.930 18,100 +0.23(+2.64%)
May 27, 2004 8.350 8.750 8.350 8.700 25,100 +0.37(+4.44%)
May 26, 2004 8.550 8.560 8.150 8.330 70,800 -0.42(-4.80%)
May 25, 2004 8.870 9.150 8.520 8.750 66,200 -0.10(-1.13%)
May 24, 2004 9.100 9.100 8.690 8.850 24,300 -0.09(-1.01%)
May 21, 2004 9.390 9.390 8.500 8.940 43,800 -0.36(-3.87%)
May 20, 2004 9.250 9.400 9.000 9.300 29,900 -0.03(-0.32%)
May 19, 2004 9.390 9.400 9.250 9.330 20,000 -0.07(-0.74%)
May 18, 2004 9.400 9.550 9.260 9.400 16,800 +0.00(+0.00%)
May 17, 2004 9.410 9.500 9.380 9.400 15,100 -0.10(-1.05%)
May 14, 2004 9.550 9.550 9.400 9.500 15,500 -0.04(-0.42%)
May 13, 2004 9.370 9.650 9.350 9.540 38,000 +0.17(+1.81%)
May 12, 2004 9.700 9.700 9.260 9.370 36,200 -0.33(-3.40%)
May 11, 2004 9.650 9.800 9.600 9.700 30,700 +0.25(+2.65%)
May 10, 2004 9.810 9.810 9.250 9.450 96,000 -0.35(-3.57%)
May 07, 2004 9.800 9.900 9.770 9.800 35,300 -0.04(-0.41%)
May 06, 2004 9.840 9.840 9.750 9.840 56,100 -0.01(-0.10%)
May 05, 2004 10.04 10.05 9.500 9.850 155,000 -0.19(-1.89%)
May 04, 2004 9.690 10.19 9.600 10.04 373,000 +0.53(+5.57%)
May 03, 2004 9.300 9.510 9.150 9.510 46,000 +0.26(+2.81%)
Apr 30, 2004 8.750 9.250 8.500 9.250 129,500 +0.25(+2.78%)
Apr 29, 2004 9.240 9.300 8.900 9.000 37,100 -0.13(-1.42%)
Apr 28, 2004 9.740 9.790 8.750 9.130 133,800 -0.60(-6.17%)
Apr 27, 2004 9.250 9.750 9.200 9.730 170,900 +0.72(+7.99%)
Apr 26, 2004 8.440 9.100 8.400 9.010 148,600 +0.82(+10.01%)
Apr 23, 2004 8.300 8.300 7.750 8.190 53,200 -0.06(-0.73%)
Apr 22, 2004 8.040 8.340 8.040 8.250 81,100 +0.24(+3.00%)
Apr 21, 2004 7.680 8.150 7.650 8.010 122,900 +0.41(+5.39%)
Apr 20, 2004 7.600 7.680 7.600 7.600 15,900 -0.02(-0.26%)
Apr 19, 2004 7.650 7.690 7.550 7.620 14,400 +0.04(+0.53%)
Apr 16, 2004 7.640 7.640 7.500 7.580 7,200 +0.08(+1.07%)
Apr 15, 2004 7.550 7.550 7.400 7.500 46,200 -0.01(-0.13%)
Apr 14, 2004 7.600 7.600 7.500 7.510 29,800 -0.18(-2.34%)
Apr 13, 2004 7.790 7.840 7.510 7.690 12,400 -0.10(-1.28%)
Apr 12, 2004 7.830 7.830 7.760 7.790 6,400 +0.00(+0.00%)
Apr 08, 2004 7.700 7.840 7.650 7.790 31,500 -0.01(-0.13%)
Apr 07, 2004 7.500 7.880 7.490 7.800 37,500 +0.30(+4.00%)
Apr 06, 2004 7.260 7.550 7.250 7.500 52,600 +0.16(+2.18%)
Apr 05, 2004 7.200 7.340 7.180 7.340 36,700 +0.12(+1.66%)
Apr 02, 2004 7.200 7.220 7.120 7.220 26,000 +0.02(+0.28%)
Apr 01, 2004 7.100 7.200 7.100 7.200 7,700 +0.10(+1.41%)
Mar 31, 2004 6.900 7.120 6.900 7.100 6,100 +0.20(+2.90%)
Mar 30, 2004 6.600 6.900 6.600 6.900 21,600 +0.30(+4.55%)
Mar 29, 2004 6.690 6.690 6.550 6.600 29,400 -0.09(-1.35%)
Mar 26, 2004 6.700 6.850 6.600 6.690 21,100 +0.07(+1.06%)
Mar 25, 2004 6.750 6.800 6.610 6.620 14,900 -0.13(-1.93%)
Mar 24, 2004 6.850 6.850 6.750 6.750 15,300 -0.09(-1.32%)
Mar 23, 2004 6.840 6.850 6.750 6.840 7,200 -0.01(-0.15%)
Mar 22, 2004 6.900 6.940 6.840 6.850 3,700 -0.13(-1.86%)
Mar 19, 2004 7.140 7.140 6.830 6.980 20,600 -0.11(-1.55%)
Mar 18, 2004 7.150 7.150 7.000 7.090 13,100 +0.04(+0.57%)
Mar 17, 2004 6.600 7.250 6.600 7.050 40,000 +0.20(+2.92%)
Mar 16, 2004 6.750 6.850 6.650 6.850 8,800 +0.15(+2.24%)
Mar 15, 2004 6.620 6.750 6.600 6.700 17,400 +0.10(+1.52%)
Mar 12, 2004 6.600 6.600 6.590 6.600 28,400 +0.04(+0.61%)
Mar 11, 2004 6.700 6.750 6.550 6.560 13,500 -0.15(-2.24%)
Mar 10, 2004 6.900 7.000 6.700 6.710 16,000 -0.19(-2.75%)
Mar 09, 2004 7.000 7.190 6.900 6.900 14,000 -0.20(-2.82%)
Mar 08, 2004 7.000 7.200 6.850 7.100 23,100 +0.25(+3.65%)
Mar 05, 2004 6.600 6.850 6.600 6.850 20,600 +0.00(+0.00%)
Mar 04, 2004 6.890 6.890 6.720 6.850 9,500 +0.03(+0.44%)
Mar 03, 2004 6.900 7.100 6.750 6.820 20,700 -0.13(-1.87%)
Mar 02, 2004 7.350 7.450 6.900 6.950 77,800 -0.25(-3.47%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.