MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NGS — Natural Gas Services Group, Inc.
NYSENatural Gas Services Group, Inc.
$34.06
+0.48(+1.43%)
- O
- 33.72
- H
- 34.11
- L
- 32.97
- V
- 62.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.06
Period Return+79.17%
Period High$44.61
Period Low$17.63
Avg Daily Volume97.8K
Total Trading Days365
NGS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.72 | $34.11 | $32.97 | $34.06 | +$0.48 | +1.43% | 62,727 | $33.86 | $32.97 $34.11 |
| Oct 5, 2026 | $33.17 | $34.20 | $33.17 | $33.58 | +$0.41 | +1.24% | 159,527 | $33.65 | $33.17 $34.20 |
| Oct 2, 2026 | $32.67 | $33.89 | $32.67 | $33.17 | +$0.42 | +1.28% | 112,589 | $33.48 | $32.67 $33.89 |
| Oct 1, 2026 | $32.32 | $33.06 | $32.00 | $32.75 | +$0.37 | +1.14% | 107,500 | $32.77 | $32.00 $33.06 |
| Sep 30, 2026 | $31.98 | $32.45 | $31.56 | $32.38 | +$0.40 | +1.25% | 147,832 | $32.25 | $31.56 $32.45 |
| Sep 29, 2026 | $32.38 | $32.61 | $31.58 | $31.98 | $-0.77 | -2.35% | 130,237 | $31.97 | $31.58 $32.61 |
| Sep 28, 2026 | $33.16 | $33.17 | $32.46 | $32.75 | $-0.05 | -0.15% | 78,696 | $32.84 | $32.46 $33.17 |
| Sep 25, 2026 | $33.12 | $33.80 | $32.73 | $32.80 | $-0.50 | -1.50% | 117,249 | $32.99 | $32.73 $33.80 |
| Sep 24, 2026 | $33.48 | $33.48 | $32.70 | $33.30 | +$0.12 | +0.36% | 74,078 | $33.10 | $32.70 $33.48 |
| Sep 23, 2026 | $33.54 | $34.32 | $32.91 | $33.18 | $-0.12 | -0.36% | 94,056 | $33.23 | $32.91 $34.32 |
| Sep 22, 2026 | $34.31 | $34.78 | $33.30 | $33.30 | $-1.35 | -3.90% | 134,218 | $33.82 | $33.30 $34.78 |
| Sep 21, 2026 | $35.23 | $35.48 | $34.31 | $34.65 | $-0.72 | -2.04% | 117,700 | $34.75 | $34.31 $35.48 |
| Sep 18, 2026 | $35.72 | $36.08 | $35.36 | $35.37 | $-0.48 | -1.34% | 236,201 | $35.48 | $35.36 $36.08 |
| Sep 17, 2026 | $36.06 | $36.60 | $35.76 | $35.85 | $-0.30 | -0.83% | 72,705 | $36.07 | $35.76 $36.60 |
| Sep 16, 2026 | $36.05 | $36.64 | $35.54 | $36.15 | $-0.01 | -0.03% | 72,044 | $36.16 | $35.54 $36.64 |
| Sep 15, 2026 | $35.95 | $36.60 | $35.64 | $36.16 | +$0.56 | +1.57% | 117,654 | $36.13 | $35.64 $36.60 |
| Sep 14, 2026 | $37.31 | $37.31 | $35.54 | $35.60 | $-2.27 | -5.99% | 146,106 | $35.94 | $35.54 $37.31 |
| Sep 11, 2026 | $36.84 | $38.00 | $36.62 | $37.87 | +$1.03 | +2.80% | 132,857 | $37.70 | $36.62 $38.00 |
| Sep 10, 2026 | $38.35 | $38.56 | $36.83 | $36.84 | $-1.24 | -3.26% | 127,765 | $37.32 | $36.83 $38.56 |
| Sep 9, 2026 | $37.15 | $38.28 | $36.63 | $38.08 | +$1.15 | +3.11% | 158,254 | $37.84 | $36.63 $38.28 |
| Sep 8, 2026 | $36.69 | $37.49 | $36.59 | $36.93 | +$0.60 | +1.65% | 133,856 | $37.02 | $36.59 $37.49 |
| Sep 4, 2026 | $35.59 | $36.46 | $35.41 | $36.33 | +$0.66 | +1.85% | 122,703 | $35.96 | $35.41 $36.46 |
| Sep 3, 2026 | $35.30 | $36.31 | $35.30 | $35.67 | +$0.37 | +1.05% | 69,761 | $35.83 | $35.30 $36.31 |
| Sep 2, 2026 | $35.04 | $35.59 | $34.27 | $35.30 | +$0.03 | +0.09% | 100,523 | $35.23 | $34.27 $35.59 |
| Sep 1, 2026 | $35.27 | $35.44 | $34.85 | $35.27 | +$0.07 | +0.20% | 88,578 | $35.14 | $34.85 $35.44 |
| Aug 31, 2026 | $35.26 | $35.33 | $34.65 | $35.20 | +$0.51 | +1.47% | 79,720 | $35.05 | $34.65 $35.33 |
| Aug 28, 2026 | $35.23 | $35.70 | $34.56 | $34.69 | $-0.71 | -2.01% | 74,643 | $34.80 | $34.56 $35.70 |
| Aug 27, 2026 | $34.67 | $35.50 | $34.30 | $35.40 | +$0.66 | +1.90% | 77,752 | $35.09 | $34.30 $35.50 |
| Aug 26, 2026 | $34.23 | $34.99 | $34.05 | $34.74 | +$0.37 | +1.08% | 77,137 | $34.62 | $34.05 $34.99 |
| Aug 25, 2026 | $34.50 | $35.38 | $34.25 | $34.37 | $-0.40 | -1.15% | 77,444 | $34.59 | $34.25 $35.38 |