Natural Gas Services Group, Inc. Common Stock (NGS)

Historical Prices For Natural Gas Services Group, Inc. Common Stock (NGS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	19.85	21.17	17.44	17.95	87,217	17.95
4/03/2025	22.00	22.16	20.62	20.65	98,259	20.65
4/02/2025	21.98	22.76	21.75	22.56	63,886	22.56
4/01/2025	21.74	22.41	21.56	22.04	40,570	22.04
3/31/2025	21.50	22.10	21.28	21.97	182,971	21.97
3/28/2025	22.20	22.53	21.56	21.75	58,682	21.75
3/27/2025	22.05	22.24	21.45	22.15	72,803	22.15
3/26/2025	22.78	23.07	22.10	22.18	59,070	22.18
3/25/2025	22.39	22.84	22.30	22.68	76,001	22.68
3/24/2025	21.92	22.37	21.68	22.19	66,037	22.19
3/21/2025	21.44	22.00	21.44	21.65	100,207	21.65
3/20/2025	22.10	22.69	21.36	21.54	106,523	21.54
3/19/2025	22.09	22.60	21.75	22.43	70,699	22.43
3/18/2025	22.05	22.23	21.00	21.83	130,011	21.83
3/17/2025	22.64	23.78	22.44	23.63	80,825	23.63
3/14/2025	22.38	22.87	22.31	22.64	33,427	22.64
3/13/2025	22.71	22.93	22.02	22.19	39,893	22.19
3/12/2025	21.92	22.93	21.39	22.68	68,280	22.68
3/11/2025	20.91	22.05	20.62	21.78	57,925	21.78
3/10/2025	21.16	21.89	20.22	20.78	99,097	20.78
3/07/2025	21.46	22.00	21.09	21.65	56,426	21.65
3/06/2025	22.00	22.05	21.48	21.50	62,617	21.50
3/05/2025	22.86	23.25	21.83	22.39	92,384	22.39
3/04/2025	23.94	24.62	22.28	22.88	181,148	22.88
3/03/2025	25.55	25.85	24.36	24.38	96,455	24.38
2/28/2025	24.91	25.80	24.91	25.71	39,727	25.71
2/27/2025	25.42	25.49	25.04	25.12	38,705	25.12
2/26/2025	25.36	25.80	25.12	25.39	26,560	25.39
2/25/2025	25.88	25.89	25.01	25.33	66,381	25.33
2/24/2025	26.66	26.70	25.89	25.92	56,085	25.92
2/21/2025	27.71	28.01	26.37	26.48	68,709	26.48
2/20/2025	27.63	27.88	26.85	27.46	60,576	27.46
2/19/2025	27.60	28.13	27.48	27.78	46,648	27.78
2/18/2025	27.65	27.99	27.33	27.74	89,021	27.74
2/14/2025	27.69	27.69	26.94	27.54	38,070	27.54
2/13/2025	27.16	27.60	26.82	27.40	46,141	27.40
2/12/2025	26.56	27.13	26.33	26.97	64,721	26.97
2/11/2025	26.35	26.83	25.75	26.82	66,737	26.82
2/10/2025	25.77	26.63	25.56	26.36	79,175	26.36
2/07/2025	25.99	26.10	25.45	25.60	50,131	25.60
2/06/2025	27.38	27.38	25.69	26.09	35,656	26.09
2/05/2025	26.90	27.09	26.40	27.03	43,361	27.03
2/04/2025	25.88	27.13	25.76	26.85	43,217	26.85
2/03/2025	25.68	26.73	25.40	26.21	62,587	26.21
1/31/2025	26.83	27.33	25.80	26.17	101,312	26.17
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