Natural Gas Services Group, Inc - Price History
Monthly price history for NGS (Natural Gas Services Group, Inc)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $22.39 | $22.39 |
April 2024 | $22.08 | $22.08 |
March 2024 | $19.43 | $19.43 |
February 2024 | $16.73 | $16.73 |
January 2024 | $14.62 | $14.62 |
December 2023 | $16.08 | $16.08 |
November 2023 | $15.30 | $15.30 |
October 2023 | $14.68 | $14.68 |
September 2023 | $14.56 | $14.56 |
August 2023 | $10.86 | $10.86 |
July 2023 | $10.29 | $10.29 |
June 2023 | $9.90 | $9.90 |
May 2023 | $10.10 | $10.10 |
April 2023 | $10.30 | $10.30 |
March 2023 | $10.31 | $10.31 |
February 2023 | $11 | $11 |
January 2023 | $11.45 | $11.45 |
December 2022 | $11.46 | $11.46 |
November 2022 | $11.05 | $11.05 |
October 2022 | $11.50 | $11.50 |
September 2022 | $10.04 | $10.04 |
August 2022 | $11.13 | $11.13 |
July 2022 | $10.05 | $10.05 |
June 2022 | $11 | $11 |
May 2022 | $14.25 | $14.25 |
April 2022 | $12.28 | $12.28 |
March 2022 | $11.91 | $11.91 |
February 2022 | $12.58 | $12.58 |
January 2022 | $10.77 | $10.77 |
December 2021 | $10.47 | $10.47 |
November 2021 | $10.66 | $10.66 |
October 2021 | $11.37 | $11.37 |
September 2021 | $10.38 | $10.38 |
August 2021 | $9.65 | $9.65 |
July 2021 | $10 | $10 |
June 2021 | $10.28 | $10.28 |
May 2021 | $10.33 | $10.33 |
April 2021 | $9 | $9 |
March 2021 | $9.44 | $9.44 |
February 2021 | $10.40 | $10.40 |
January 2021 | $8.19 | $8.19 |
December 2020 | $9.48 | $9.48 |
November 2020 | $11.54 | $11.54 |
October 2020 | $8.70 | $8.70 |
September 2020 | $8.45 | $8.45 |
August 2020 | $8.18 | $8.18 |
July 2020 | $6.38 | $6.38 |
June 2020 | $6.27 | $6.27 |
May 2020 | $6.26 | $6.26 |
April 2020 | $6.35 | $6.35 |
March 2020 | $4.46 | $4.46 |
February 2020 | $9.88 | $9.88 |
January 2020 | $10.52 | $10.52 |
December 2019 | $12.26 | $12.26 |
November 2019 | $10.84 | $10.84 |
October 2019 | $11.89 | $11.89 |
September 2019 | $12.81 | $12.81 |
August 2019 | $10.78 | $10.78 |
July 2019 | $16.04 | $16.04 |
June 2019 | $16.50 | $16.50 |
May 2019 | $15.23 | $15.23 |
April 2019 | $16.07 | $16.07 |
March 2019 | $17.31 | $17.31 |
February 2019 | $18.48 | $18.48 |
January 2019 | $16.51 | $16.51 |
December 2018 | $16.44 | $16.44 |
November 2018 | $19.73 | $19.73 |
October 2018 | $19.30 | $19.30 |
September 2018 | $21.10 | $21.10 |
August 2018 | $22.10 | $22.10 |
July 2018 | $22.10 | $22.10 |
June 2018 | $23.60 | $23.60 |
May 2018 | $23.05 | $23.05 |
April 2018 | $24.10 | $24.10 |
March 2018 | $23.85 | $23.85 |
February 2018 | $24.90 | $24.90 |
January 2018 | $27.55 | $27.55 |
December 2017 | $26.20 | $26.20 |
November 2017 | $25.50 | $25.50 |
October 2017 | $27.80 | $27.80 |
September 2017 | $28.40 | $28.40 |
August 2017 | $23.60 | $23.60 |
July 2017 | $24.95 | $24.95 |
June 2017 | $24.85 | $24.85 |
May 2017 | $26.20 | $26.20 |
April 2017 | $27.40 | $27.40 |
March 2017 | $26.05 | $26.05 |
February 2017 | $26.05 | $26.05 |
January 2017 | $28.70 | $28.70 |
December 2016 | $32.15 | $32.15 |
November 2016 | $28.45 | $28.45 |
October 2016 | $21.70 | $21.70 |
September 2016 | $24.59 | $24.59 |
August 2016 | $23.64 | $23.64 |
July 2016 | $25.11 | $25.11 |
June 2016 | $22.90 | $22.90 |
May 2016 | $20.27 | $20.27 |
April 2016 | $22.99 | $22.99 |
March 2016 | $21.63 | $21.63 |
February 2016 | $18.06 | $18.06 |
January 2016 | $18.92 | $18.92 |
December 2015 | $22.30 | $22.30 |
November 2015 | $23.22 | $23.22 |
October 2015 | $22.52 | $22.52 |
September 2015 | $19.30 | $19.30 |
August 2015 | $21.69 | $21.69 |
July 2015 | $20.12 | $20.12 |
June 2015 | $22.82 | $22.82 |
May 2015 | $24.15 | $24.15 |
April 2015 | $25.35 | $25.35 |
March 2015 | $19.22 | $19.22 |
February 2015 | $19.28 | $19.28 |
January 2015 | $20.19 | $20.19 |
December 2014 | $23.04 | $23.04 |
November 2014 | $23.16 | $23.16 |
October 2014 | $25.73 | $25.73 |
September 2014 | $24.07 | $24.07 |
August 2014 | $29.68 | $29.68 |
July 2014 | $31.20 | $31.20 |
June 2014 | $33.06 | $33.06 |
May 2014 | $30.04 | $30.04 |
April 2014 | $30.69 | $30.69 |
March 2014 | $30.14 | $30.14 |
February 2014 | $32.50 | $32.50 |
January 2014 | $28.90 | $28.90 |
December 2013 | $27.57 | $27.57 |
November 2013 | $29.66 | $29.66 |
October 2013 | $27.99 | $27.99 |
September 2013 | $26.82 | $26.82 |
August 2013 | $27.42 | $27.42 |
July 2013 | $24.35 | $24.35 |
June 2013 | $23.49 | $23.49 |
May 2013 | $22.48 | $22.48 |
April 2013 | $20.19 | $20.19 |
March 2013 | $19.26 | $19.26 |
February 2013 | $17.46 | $17.46 |
January 2013 | $18.19 | $18.19 |
December 2012 | $16.42 | $16.42 |
November 2012 | $16.46 | $16.46 |
October 2012 | $15.86 | $15.86 |
September 2012 | $14.95 | $14.95 |
August 2012 | $13.79 | $13.79 |
July 2012 | $14.50 | $14.50 |
June 2012 | $14.82 | $14.82 |
May 2012 | $13.78 | $13.78 |
April 2012 | $13.04 | $13.04 |
March 2012 | $13.20 | $13.20 |
February 2012 | $13.99 | $13.99 |
January 2012 | $13.79 | $13.79 |
December 2011 | $14.46 | $14.46 |
November 2011 | $13.71 | $13.71 |
October 2011 | $13.76 | $13.76 |
September 2011 | $12.83 | $12.83 |
August 2011 | $12.99 | $12.99 |
July 2011 | $15.91 | $15.91 |
June 2011 | $16.16 | $16.16 |
May 2011 | $18 | $18 |
April 2011 | $18.03 | $18.03 |
March 2011 | $17.76 | $17.76 |
February 2011 | $19.34 | $19.34 |
January 2011 | $17.86 | $17.86 |
December 2010 | $18.91 | $18.91 |
November 2010 | $16.45 | $16.45 |
October 2010 | $15.75 | $15.75 |
September 2010 | $14.77 | $14.77 |
August 2010 | $14.20 | $14.20 |
July 2010 | $16.55 | $16.55 |
June 2010 | $15.13 | $15.13 |
May 2010 | $16.06 | $16.06 |
April 2010 | $17.93 | $17.93 |
March 2010 | $15.87 | $15.87 |
February 2010 | $15.32 | $15.32 |
January 2010 | $15.71 | $15.71 |
December 2009 | $18.85 | $18.85 |
November 2009 | $17.49 | $17.49 |
October 2009 | $16.87 | $16.87 |
September 2009 | $17.62 | $17.62 |
August 2009 | $14.29 | $14.29 |
July 2009 | $13.79 | $13.79 |
June 2009 | $13.30 | $13.30 |
May 2009 | $14.86 | $14.86 |
April 2009 | $9.98 | $9.98 |
March 2009 | $9 | $9 |
February 2009 | $7.50 | $7.50 |
January 2009 | $8.55 | $8.55 |
December 2008 | $10.13 | $10.13 |
November 2008 | $10.30 | $10.30 |
October 2008 | $13.25 | $13.25 |
September 2008 | $17.47 | $17.47 |
August 2008 | $25.94 | $25.94 |
July 2008 | $25.66 | $25.66 |
June 2008 | $30.48 | $30.48 |
May 2008 | $27.35 | $27.35 |
April 2008 | $24.90 | $24.90 |
March 2008 | $21.83 | $21.83 |
February 2008 | $22.40 | $22.40 |
January 2008 | $17.52 | $17.52 |
December 2007 | $19.61 | $19.61 |
November 2007 | $18.04 | $18.04 |
October 2007 | $18.53 | $18.53 |
September 2007 | $17.17 | $17.17 |
August 2007 | $16.91 | $16.91 |
July 2007 | $14.81 | $14.81 |
June 2007 | $17.88 | $17.88 |
May 2007 | $16.89 | $16.89 |
April 2007 | $14.20 | $14.20 |
March 2007 | $14.17 | $14.17 |
February 2007 | $13.20 | $13.20 |
January 2007 | $13.10 | $13.10 |
December 2006 | $13.90 | $13.90 |
November 2006 | $15.67 | $15.67 |
October 2006 | $13.73 | $13.73 |
September 2006 | $12.90 | $12.90 |
August 2006 | $14.21 | $14.21 |
July 2006 | $17.68 | $17.68 |
June 2006 | $14.97 | $14.97 |
May 2006 | $15.80 | $15.80 |
April 2006 | $17.09 | $17.09 |
March 2006 | $17.88 | $17.88 |
February 2006 | $19.75 | $19.75 |
January 2006 | $23.83 | $23.83 |
December 2005 | $16.96 | $16.96 |
November 2005 | $22.75 | $22.75 |
October 2005 | $27.18 | $27.18 |
September 2005 | $35.23 | $35.23 |
August 2005 | $20.10 | $20.10 |
July 2005 | $13.54 | $13.54 |
June 2005 | $11.70 | $11.70 |
May 2005 | $10.29 | $10.29 |
April 2005 | $10.25 | $10.25 |
March 2005 | $10.99 | $10.99 |
February 2005 | $10.66 | $10.66 |
January 2005 | $9.52 | $9.52 |
December 2004 | $9.43 | $9.43 |
November 2004 | $9.05 | $9.05 |
October 2004 | $8.40 | $8.40 |
September 2004 | $8.29 | $8.29 |
August 2004 | $7.51 | $7.51 |
July 2004 | $9.45 | $9.45 |
June 2004 | $8.38 | $8.38 |
May 2004 | $8.93 | $8.93 |
April 2004 | $9.25 | $9.25 |
March 2004 | $7.10 | $7.10 |
February 2004 | $6.20 | $6.20 |
January 2004 | $5.95 | $5.95 |
December 2003 | $5.55 | $5.55 |
November 2003 | $5.66 | $5.66 |
October 2003 | $5.76 | $5.76 |
September 2003 | $5.83 | $5.83 |
August 2003 | $6.39 | $6.39 |
July 2003 | $6.44 | $6.44 |
June 2003 | $5.60 | $5.60 |
May 2003 | $4.29 | $4.29 |
April 2003 | $3.89 | $3.89 |
March 2003 | $3.90 | $3.90 |
February 2003 | $4.19 | $4.19 |
January 2003 | $4 | $4 |
December 2002 | $3.88 | $3.88 |
November 2002 | $3.75 | $3.75 |
October 2002 | $3.95 | $3.95 |
NGS
Price: $22.39
52 week price:
Earnings Per Share: 0.38 USD
P/E Ratio: 81.83
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 15900
Ebitda: 5.9 millionMarket Capitalization: 292.5 million