5 DAY PERFORMANCE
+23.97%
1 MONTH PERFORMANCE
-0.48%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+39.65%
YEAR-TO-DATE PERFORMANCE
+0.15%
1 YEAR PERFORMANCE
+54.61%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.92 | $22.75 (3.76%) | $22.97 | $21.44 | 57,103 | $279.55 M |
| 03/11/2025 | $20.91 | $21.78 (4.16%) | $22.05 | $20.62 | 57,925 | $270.66 M |
| 03/10/2025 | $21.16 | $20.78 (-1.8%) | $21.89 | $20.22 | 99,100 | $258.23 M |
| 03/07/2025 | $21.46 | $21.65 (0.89%) | $22.00 | $21.09 | 56,426 | $269.04 M |
| 03/06/2025 | $22.00 | $21.50 (-2.27%) | $22.05 | $21.48 | 62,617 | $267.18 M |
| 03/05/2025 | $22.86 | $22.39 (-2.06%) | $23.25 | $21.83 | 92,400 | $278.24 M |
| 03/04/2025 | $23.94 | $22.88 (-4.43%) | $24.62 | $22.28 | 181,148 | $284.33 M |
| 03/03/2025 | $25.55 | $24.38 (-4.58%) | $25.85 | $24.36 | 96,500 | $302.97 M |
| 02/28/2025 | $24.91 | $25.71 (3.21%) | $25.80 | $24.91 | 39,727 | $319.50 M |
| 02/27/2025 | $25.42 | $25.12 (-1.18%) | $25.49 | $25.04 | 38,705 | $312.17 M |
| 02/26/2025 | $25.36 | $25.39 (0.12%) | $25.80 | $25.12 | 26,979 | $315.52 M |
| 02/25/2025 | $25.88 | $25.33 (-2.13%) | $25.89 | $25.01 | 66,400 | $314.78 M |
| 02/24/2025 | $26.66 | $25.92 (-2.78%) | $26.70 | $25.89 | 56,100 | $322.11 M |
| 02/21/2025 | $27.71 | $26.48 (-4.44%) | $28.01 | $26.37 | 68,709 | $329.07 M |
| 02/20/2025 | $27.63 | $27.46 (-0.62%) | $27.88 | $26.85 | 60,600 | $341.25 M |
| 02/19/2025 | $27.60 | $27.78 (0.65%) | $28.13 | $27.49 | 46,648 | $345.22 M |
| 02/18/2025 | $27.65 | $27.74 (0.33%) | $27.99 | $27.33 | 89,022 | $344.72 M |
| 02/14/2025 | $27.69 | $27.54 (-0.54%) | $27.69 | $26.94 | 38,100 | $342.24 M |
| 02/13/2025 | $27.16 | $27.40 (0.88%) | $27.60 | $26.82 | 46,141 | $340.50 M |
| 02/12/2025 | $26.56 | $26.97 (1.54%) | $27.13 | $26.33 | 64,721 | $335.16 M |
| 02/11/2025 | $26.35 | $26.82 (1.78%) | $26.83 | $25.75 | 66,737 | $333.29 M |
| 02/10/2025 | $25.77 | $26.36 (2.29%) | $26.63 | $25.56 | 79,200 | $327.58 M |
| 02/07/2025 | $25.99 | $25.60 (-1.5%) | $26.10 | $25.45 | 50,131 | $318.13 M |
| 02/06/2025 | $27.38 | $26.09 (-4.71%) | $27.38 | $25.69 | 35,700 | $324.22 M |
| 02/05/2025 | $26.90 | $27.03 (0.48%) | $27.09 | $26.40 | 43,400 | $335.90 M |
| 02/04/2025 | $25.88 | $26.85 (3.75%) | $27.13 | $25.76 | 43,227 | $333.66 M |
| 02/03/2025 | $25.68 | $26.21 (2.06%) | $26.73 | $25.40 | 62,600 | $325.71 M |
| 01/31/2025 | $26.83 | $26.17 (-2.46%) | $27.33 | $25.80 | 101,312 | $325.21 M |
| 01/30/2025 | $27.24 | $26.85 (-1.43%) | $27.24 | $26.44 | 30,519 | $333.66 M |
| 01/29/2025 | $26.66 | $26.88 (0.83%) | $26.94 | $26.02 | 50,600 | $334.04 M |
| 01/28/2025 | $26.27 | $26.69 (1.6%) | $26.82 | $25.99 | 64,740 | $331.68 M |
| 01/27/2025 | $27.47 | $26.37 (-4%) | $27.61 | $24.25 | 183,000 | $327.70 M |
| 01/24/2025 | $29.00 | $28.18 (-2.83%) | $29.60 | $28.11 | 75,700 | $350.19 M |
| 01/23/2025 | $28.63 | $28.95 (1.12%) | $29.19 | $28.11 | 137,400 | $359.76 M |
| 01/22/2025 | $29.44 | $28.88 (-1.9%) | $29.74 | $28.38 | 124,358 | $358.89 M |
| 01/21/2025 | $28.84 | $29.35 (1.77%) | $29.58 | $28.10 | 390,569 | $364.73 M |
| 01/17/2025 | $27.38 | $27.99 (2.23%) | $28.26 | $27.22 | 144,120 | $347.83 M |
| 01/16/2025 | $27.85 | $27.20 (-2.33%) | $28.14 | $27.15 | 92,700 | $338.01 M |
| 01/15/2025 | $28.08 | $27.77 (-1.1%) | $28.14 | $27.58 | 85,745 | $345.10 M |
| 01/14/2025 | $26.90 | $27.39 (1.82%) | $27.77 | $26.57 | 50,500 | $340.38 M |
| 01/13/2025 | $26.26 | $27.11 (3.24%) | $27.67 | $26.15 | 40,318 | $336.90 M |
| 01/10/2025 | $26.68 | $26.42 (-0.97%) | $26.68 | $25.81 | 40,900 | $328.32 M |
| 01/08/2025 | $26.37 | $26.51 (0.53%) | $26.73 | $25.76 | 45,637 | $329.44 M |
| 01/07/2025 | $26.79 | $26.52 (-1.01%) | $26.85 | $26.07 | 68,316 | $329.56 M |
| 01/06/2025 | $27.79 | $26.84 (-3.42%) | $27.93 | $26.54 | 82,935 | $333.54 M |
| 01/03/2025 | $28.40 | $27.74 (-2.32%) | $28.40 | $27.09 | 67,412 | $344.72 M |
| 01/02/2025 | $27.00 | $27.77 (2.85%) | $28.14 | $26.62 | 195,524 | $345.10 M |
| 12/31/2024 | $27.40 | $26.80 (-2.19%) | $27.95 | $26.42 | 99,900 | $333.04 M |
| 12/30/2024 | $25.55 | $27.32 (6.93%) | $27.71 | $25.17 | 149,438 | $339.51 M |
| 12/27/2024 | $26.10 | $25.47 (-2.41%) | $26.12 | $25.24 | 88,913 | $316.52 M |
| 12/26/2024 | $25.58 | $25.86 (1.09%) | $25.97 | $25.28 | 27,908 | $321.36 M |
| 12/24/2024 | $24.68 | $25.58 (3.65%) | $25.66 | $24.57 | 22,139 | $317.88 M |
| 12/23/2024 | $24.48 | $24.71 (0.94%) | $25.34 | $24.38 | 30,700 | $307.07 M |
| 12/20/2024 | $24.53 | $24.73 (0.82%) | $25.19 | $24.13 | 148,723 | $307.32 M |
| 12/19/2024 | $24.46 | $24.75 (1.19%) | $24.88 | $24.00 | 117,120 | $307.57 M |
| 12/18/2024 | $25.68 | $23.97 (-6.66%) | $26.08 | $23.70 | 71,300 | $297.88 M |
| 12/17/2024 | $25.25 | $25.44 (0.75%) | $25.60 | $24.58 | 54,835 | $316.14 M |
| 12/16/2024 | $25.60 | $25.64 (0.16%) | $26.32 | $25.36 | 49,904 | $318.63 M |
| 12/13/2024 | $27.12 | $25.87 (-4.61%) | $27.12 | $25.74 | 58,657 | $321.49 M |
| 12/12/2024 | $27.47 | $26.97 (-1.82%) | $27.57 | $26.87 | 83,507 | $335.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
