Natural Gas Services Group, Inc. Common Stock (NGS)
25.91
-0.94 (-3.50%)
Natural Gas Services Group is a company that specializes in providing equipment and services for the natural gas industry
They design, manufacture, and lease a variety of compression and processing equipment, catering primarily to gas producers and midstream operators. The company focuses on enhancing efficiency and reliability in natural gas transportation, processing, and storage, supporting a growing demand for clean energy solutions. Additionally, they offer maintenance and support services to ensure optimal performance of their equipment, contributing to the overall functionality and productivity of natural gas operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 27.24 | 27.24 | 26.43 | 26.85 | 30,499 | 26.85 |
| 1/29/2025 | 26.66 | 26.94 | 26.02 | 26.88 | 50,568 | 26.88 |
| 1/28/2025 | 26.27 | 26.82 | 25.99 | 26.69 | 64,739 | 26.69 |
| 1/27/2025 | 27.47 | 27.61 | 24.25 | 26.37 | 182,987 | 26.37 |
| 1/24/2025 | 29.00 | 29.60 | 28.11 | 28.18 | 75,691 | 28.18 |
| 1/23/2025 | 28.63 | 29.19 | 28.11 | 28.95 | 137,385 | 28.95 |
| 1/22/2025 | 29.44 | 29.74 | 28.38 | 28.88 | 124,338 | 28.88 |
| 1/21/2025 | 28.84 | 29.58 | 28.10 | 29.35 | 390,479 | 29.35 |
| 1/17/2025 | 27.38 | 28.26 | 27.22 | 27.99 | 144,120 | 27.99 |
| 1/16/2025 | 27.85 | 28.14 | 27.15 | 27.20 | 92,666 | 27.20 |
| 1/15/2025 | 28.08 | 28.14 | 27.58 | 27.77 | 85,745 | 27.77 |
| 1/14/2025 | 26.90 | 27.77 | 26.57 | 27.39 | 50,500 | 27.39 |
| 1/13/2025 | 26.26 | 27.67 | 26.15 | 27.11 | 40,266 | 27.11 |
| 1/10/2025 | 26.68 | 26.68 | 25.81 | 26.42 | 40,879 | 26.42 |
| 1/08/2025 | 26.37 | 26.73 | 25.76 | 26.51 | 45,637 | 26.51 |
| 1/07/2025 | 26.79 | 26.85 | 26.07 | 26.52 | 68,315 | 26.52 |
| 1/06/2025 | 27.79 | 27.93 | 26.54 | 26.84 | 82,935 | 26.84 |
| 1/03/2025 | 28.40 | 28.40 | 27.09 | 27.74 | 67,412 | 27.74 |
| 1/02/2025 | 27.00 | 28.14 | 26.62 | 27.77 | 195,444 | 27.77 |
| 12/31/2024 | 27.32 | 0.00 | 27.32 | 26.80 | 0 | 26.80 |
| 12/30/2024 | 25.55 | 27.71 | 25.16 | 27.32 | 149,438 | 27.32 |
| 12/27/2024 | 26.10 | 26.12 | 25.24 | 25.47 | 88,913 | 25.47 |
| 12/26/2024 | 25.58 | 25.97 | 25.28 | 25.86 | 27,908 | 25.86 |
| 12/24/2024 | 24.68 | 25.66 | 24.57 | 25.58 | 22,139 | 25.58 |
| 12/23/2024 | 24.48 | 25.34 | 24.38 | 24.71 | 30,657 | 24.71 |
| 12/20/2024 | 24.53 | 25.19 | 24.13 | 24.73 | 148,723 | 24.73 |
| 12/19/2024 | 24.46 | 24.88 | 24.00 | 24.70 | 57,683 | 24.70 |
| 12/18/2024 | 25.68 | 26.08 | 23.70 | 23.97 | 71,281 | 23.97 |
| 12/17/2024 | 25.25 | 25.60 | 24.58 | 25.44 | 54,830 | 25.44 |
| 12/16/2024 | 25.60 | 26.32 | 25.36 | 25.64 | 49,904 | 25.64 |
| 12/13/2024 | 27.12 | 27.12 | 25.74 | 25.87 | 58,657 | 25.87 |
| 12/12/2024 | 27.47 | 27.57 | 26.87 | 26.97 | 83,507 | 26.97 |
| 12/11/2024 | 26.52 | 27.91 | 26.29 | 27.65 | 96,374 | 27.65 |
| 12/10/2024 | 26.15 | 26.77 | 25.72 | 26.29 | 32,156 | 26.29 |
| 12/09/2024 | 26.24 | 26.88 | 26.11 | 26.15 | 45,408 | 26.15 |
| 12/06/2024 | 27.03 | 27.03 | 25.66 | 25.99 | 66,297 | 25.99 |
| 12/05/2024 | 26.56 | 27.64 | 26.56 | 27.16 | 53,240 | 27.16 |
| 12/04/2024 | 27.69 | 27.83 | 26.39 | 26.53 | 79,037 | 26.53 |
| 12/03/2024 | 28.19 | 28.25 | 27.56 | 27.60 | 31,550 | 27.60 |
| 12/02/2024 | 27.93 | 28.20 | 27.44 | 27.92 | 71,536 | 27.92 |
| 11/29/2024 | 27.84 | 27.91 | 27.58 | 27.76 | 21,115 | 27.76 |
| 11/27/2024 | 27.78 | 28.20 | 27.39 | 27.53 | 50,885 | 27.53 |
| 11/26/2024 | 27.45 | 28.43 | 27.38 | 27.68 | 67,819 | 27.68 |
| 11/25/2024 | 28.00 | 28.50 | 27.25 | 27.45 | 72,664 | 27.45 |
| 11/22/2024 | 27.55 | 28.31 | 27.50 | 27.88 | 158,906 | 27.88 |
| 11/21/2024 | 26.50 | 27.80 | 26.25 | 27.23 | 282,989 | 27.23 |
| 11/20/2024 | 25.99 | 26.00 | 25.52 | 25.91 | 65,926 | 25.91 |
| 11/19/2024 | 24.72 | 25.85 | 24.35 | 25.68 | 98,451 | 25.68 |
| 11/18/2024 | 25.46 | 25.60 | 24.91 | 25.02 | 134,915 | 25.02 |
| 11/15/2024 | 25.00 | 25.07 | 24.51 | 24.95 | 106,777 | 24.95 |
| 11/14/2024 | 24.12 | 24.69 | 24.11 | 24.39 | 59,796 | 24.39 |
| 11/13/2024 | 24.50 | 24.60 | 23.78 | 24.11 | 53,205 | 24.11 |
| 11/12/2024 | 24.50 | 24.63 | 24.04 | 24.29 | 53,388 | 24.29 |
| 11/11/2024 | 23.92 | 24.51 | 23.65 | 24.43 | 48,560 | 24.43 |
| 11/08/2024 | 22.83 | 23.74 | 22.69 | 23.53 | 42,714 | 23.53 |
| 11/07/2024 | 23.11 | 23.26 | 22.23 | 22.76 | 56,973 | 22.76 |
| 11/06/2024 | 21.13 | 23.26 | 20.87 | 22.90 | 86,349 | 22.90 |
| 11/05/2024 | 19.81 | 20.41 | 19.81 | 20.31 | 17,338 | 20.31 |
| 11/04/2024 | 19.12 | 20.02 | 19.12 | 19.90 | 42,593 | 19.90 |
| 11/01/2024 | 19.89 | 20.09 | 18.99 | 19.11 | 25,746 | 19.11 |
| 10/31/2024 | 19.30 | 20.00 | 19.30 | 19.57 | 25,325 | 19.57 |