Natural Gas Services Group, Inc. ( NGS) - Price History
Monthly price history for NGS (Natural Gas Services Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $39.46 | $39.46 |
| June 2026 | $43.14 | $43.14 |
| May 2026 | $39.30 | $39.30 |
| April 2026 | $40.55 | $40.69 |
| March 2026 | $37.61 | $37.74 |
| February 2026 | $38.13 | $38.26 |
| January 2026 | $34.42 | $34.64 |
| December 2025 | $33.44 | $33.65 |
| November 2025 | $30.77 | $30.97 |
| October 2025 | $27.56 | $27.84 |
| September 2025 | $27.71 | $27.99 |
| August 2025 | $25.90 | $26.16 |
| July 2025 | $23.75 | $24.09 |
| June 2025 | $25.45 | $25.81 |
| May 2025 | $23.63 | $23.97 |
| April 2025 | $17.72 | $17.97 |
| March 2025 | $21.66 | $21.97 |
| February 2025 | $25.35 | $25.71 |
| January 2025 | $25.80 | $26.17 |
| December 2024 | $26.42 | $26.80 |
| November 2024 | $27.37 | $27.76 |
| October 2024 | $19.30 | $19.57 |
| September 2024 | $18.84 | $19.11 |
| August 2024 | $21.62 | $21.93 |
| July 2024 | $20.07 | $20.36 |
| June 2024 | $19.84 | $20.12 |
| May 2024 | $21.45 | $21.76 |
| April 2024 | $21.77 | $22.08 |
| March 2024 | $19.16 | $19.43 |
| February 2024 | $16.50 | $16.73 |
| January 2024 | $14.42 | $14.62 |
| December 2023 | $15.85 | $16.08 |
| November 2023 | $15.08 | $15.30 |
| October 2023 | $14.47 | $14.68 |
| September 2023 | $14.36 | $14.56 |
| August 2023 | $10.71 | $10.86 |
| July 2023 | $10.15 | $10.29 |
| June 2023 | $9.76 | $9.90 |
| May 2023 | $9.96 | $10.10 |
| April 2023 | $10.16 | $10.30 |
| March 2023 | $10.16 | $10.31 |
| February 2023 | $10.85 | $11 |
| January 2023 | $11.29 | $11.45 |
| December 2022 | $11.30 | $11.46 |
| November 2022 | $10.90 | $11.05 |
| October 2022 | $11.34 | $11.50 |
| September 2022 | $9.90 | $10.04 |
| August 2022 | $10.97 | $11.13 |
| July 2022 | $9.91 | $10.05 |
| June 2022 | $10.85 | $11 |
| May 2022 | $14.05 | $14.25 |
| April 2022 | $12.11 | $12.28 |
| March 2022 | $11.74 | $11.91 |
| February 2022 | $12.40 | $12.58 |
| January 2022 | $10.62 | $10.77 |
| December 2021 | $10.32 | $10.47 |
| November 2021 | $10.51 | $10.66 |
| October 2021 | $11.21 | $11.37 |
| September 2021 | $10.23 | $10.38 |
| August 2021 | $9.51 | $9.65 |
| July 2021 | $9.86 | $10 |
| June 2021 | $10.14 | $10.28 |
| May 2021 | $10.18 | $10.33 |
| April 2021 | $8.87 | $9 |
| March 2021 | $9.31 | $9.44 |
| February 2021 | $10.25 | $10.40 |
| January 2021 | $8.08 | $8.19 |
| December 2020 | $9.35 | $9.48 |
| November 2020 | $11.38 | $11.54 |
| October 2020 | $8.58 | $8.70 |
| September 2020 | $8.33 | $8.45 |
| August 2020 | $8.06 | $8.18 |
| July 2020 | $6.29 | $6.38 |
| June 2020 | $6.18 | $6.27 |
| May 2020 | $6.17 | $6.26 |
| April 2020 | $6.26 | $6.35 |
| March 2020 | $4.40 | $4.46 |
| February 2020 | $9.74 | $9.88 |
| January 2020 | $10.37 | $10.52 |
| December 2019 | $12.09 | $12.26 |
| November 2019 | $10.69 | $10.84 |
| October 2019 | $11.72 | $11.89 |
| September 2019 | $12.63 | $12.81 |
| August 2019 | $10.63 | $10.78 |
| July 2019 | $15.82 | $16.04 |
| June 2019 | $16.27 | $16.50 |
| May 2019 | $15.02 | $15.23 |
| April 2019 | $15.84 | $16.07 |
| March 2019 | $17.07 | $17.31 |
| February 2019 | $18.22 | $18.48 |
| January 2019 | $16.28 | $16.51 |
| December 2018 | $16.21 | $16.44 |
| November 2018 | $19.45 | $19.73 |
| October 2018 | $19.03 | $19.30 |
| September 2018 | $20.80 | $21.10 |
| August 2018 | $21.79 | $22.10 |
| July 2018 | $21.79 | $22.10 |
| June 2018 | $23.27 | $23.60 |
| May 2018 | $22.73 | $23.05 |
| April 2018 | $23.76 | $24.10 |
| March 2018 | $23.52 | $23.85 |
| February 2018 | $24.55 | $24.90 |
| January 2018 | $27.16 | $27.55 |
| December 2017 | $25.83 | $26.20 |
| November 2017 | $25.14 | $25.50 |
| October 2017 | $27.41 | $27.80 |
| September 2017 | $28 | $28.40 |
| August 2017 | $23.27 | $23.60 |
| July 2017 | $24.60 | $24.95 |
| June 2017 | $24.50 | $24.85 |
| May 2017 | $25.83 | $26.20 |
| April 2017 | $27.02 | $27.40 |
| March 2017 | $25.68 | $26.05 |
| February 2017 | $25.68 | $26.05 |
| January 2017 | $28.30 | $28.70 |
| December 2016 | $31.70 | $32.15 |
| November 2016 | $28.05 | $28.45 |
| October 2016 | $21.40 | $21.70 |
| September 2016 | $24.24 | $24.59 |
| August 2016 | $23.31 | $23.64 |
| July 2016 | $24.76 | $25.11 |
| June 2016 | $22.58 | $22.90 |
| May 2016 | $19.98 | $20.27 |
| April 2016 | $22.67 | $22.99 |
| March 2016 | $21.33 | $21.63 |
| February 2016 | $17.81 | $18.06 |
| January 2016 | $18.65 | $18.92 |
| December 2015 | $21.99 | $22.30 |
| November 2015 | $22.89 | $23.22 |
| October 2015 | $22.20 | $22.52 |
| September 2015 | $19.03 | $19.30 |
| August 2015 | $21.39 | $21.69 |
| July 2015 | $19.84 | $20.12 |
| June 2015 | $22.50 | $22.82 |
| May 2015 | $23.81 | $24.15 |
| April 2015 | $24.99 | $25.35 |
| March 2015 | $18.95 | $19.22 |
| February 2015 | $19.01 | $19.28 |
| January 2015 | $19.91 | $20.19 |
| December 2014 | $22.72 | $23.04 |
| November 2014 | $22.84 | $23.16 |
| October 2014 | $25.37 | $25.73 |
| September 2014 | $23.73 | $24.07 |
| August 2014 | $29.26 | $29.68 |
| July 2014 | $30.76 | $31.20 |
| June 2014 | $32.60 | $33.06 |
| May 2014 | $29.62 | $30.04 |
| April 2014 | $30.26 | $30.69 |
| March 2014 | $29.72 | $30.14 |
| February 2014 | $32.04 | $32.50 |
| January 2014 | $28.49 | $28.90 |
| December 2013 | $27.18 | $27.57 |
| November 2013 | $29.24 | $29.66 |
| October 2013 | $27.60 | $27.99 |
| September 2013 | $26.44 | $26.82 |
| August 2013 | $27.04 | $27.42 |
| July 2013 | $24.01 | $24.35 |
| June 2013 | $23.16 | $23.49 |
| May 2013 | $22.16 | $22.48 |
| April 2013 | $19.91 | $20.19 |
| March 2013 | $18.99 | $19.26 |
| February 2013 | $17.22 | $17.46 |
| January 2013 | $17.94 | $18.19 |
| December 2012 | $16.19 | $16.42 |
| November 2012 | $16.23 | $16.46 |
| October 2012 | $15.64 | $15.86 |
| September 2012 | $14.74 | $14.95 |
| August 2012 | $13.60 | $13.79 |
| July 2012 | $14.30 | $14.50 |
| June 2012 | $14.61 | $14.82 |
| May 2012 | $13.59 | $13.78 |
| April 2012 | $12.86 | $13.04 |
| March 2012 | $13.02 | $13.20 |
| February 2012 | $13.79 | $13.99 |
| January 2012 | $13.60 | $13.79 |
| December 2011 | $14.26 | $14.46 |
| November 2011 | $13.52 | $13.71 |
| October 2011 | $13.57 | $13.76 |
| September 2011 | $12.65 | $12.83 |
| August 2011 | $12.81 | $12.99 |
| July 2011 | $15.69 | $15.91 |
| June 2011 | $15.93 | $16.16 |
| May 2011 | $17.75 | $18 |
| April 2011 | $17.78 | $18.03 |
| March 2011 | $17.51 | $17.76 |
| February 2011 | $19.07 | $19.34 |
| January 2011 | $17.61 | $17.86 |
| December 2010 | $18.64 | $18.91 |
| November 2010 | $16.22 | $16.45 |
| October 2010 | $15.53 | $15.75 |
| September 2010 | $14.56 | $14.77 |
| August 2010 | $14 | $14.20 |
| July 2010 | $16.32 | $16.55 |
| June 2010 | $14.92 | $15.13 |
| May 2010 | $15.84 | $16.06 |
| April 2010 | $17.68 | $17.93 |
| March 2010 | $15.65 | $15.87 |
| February 2010 | $15.10 | $15.32 |
| January 2010 | $15.49 | $15.71 |
| December 2009 | $18.58 | $18.85 |
| November 2009 | $17.24 | $17.49 |
| October 2009 | $16.63 | $16.87 |
| September 2009 | $17.37 | $17.62 |
| August 2009 | $14.09 | $14.29 |
| July 2009 | $13.60 | $13.79 |
| June 2009 | $13.11 | $13.30 |
| May 2009 | $14.65 | $14.86 |
| April 2009 | $9.84 | $9.98 |
| March 2009 | $8.87 | $9 |
| February 2009 | $7.40 | $7.50 |
| January 2009 | $8.43 | $8.55 |
| December 2008 | $9.99 | $10.13 |
| November 2008 | $10.16 | $10.30 |
| October 2008 | $13.06 | $13.25 |
| September 2008 | $17.22 | $17.47 |
| August 2008 | $25.58 | $25.94 |
| July 2008 | $25.30 | $25.66 |
| June 2008 | $30.05 | $30.48 |
| May 2008 | $26.97 | $27.35 |
| April 2008 | $24.55 | $24.90 |
| March 2008 | $21.52 | $21.83 |
| February 2008 | $22.08 | $22.40 |
| January 2008 | $17.27 | $17.52 |
| December 2007 | $19.34 | $19.61 |
| November 2007 | $17.79 | $18.04 |
| October 2007 | $18.27 | $18.53 |
| September 2007 | $16.93 | $17.17 |
| August 2007 | $16.67 | $16.91 |
| July 2007 | $14.60 | $14.81 |
| June 2007 | $17.63 | $17.88 |
| May 2007 | $16.65 | $16.89 |
| April 2007 | $14 | $14.20 |
| March 2007 | $13.97 | $14.17 |
| February 2007 | $13.02 | $13.20 |
| January 2007 | $12.92 | $13.10 |
| December 2006 | $13.70 | $13.90 |
| November 2006 | $15.45 | $15.67 |
| October 2006 | $13.54 | $13.73 |
| September 2006 | $12.72 | $12.90 |
| August 2006 | $14.01 | $14.21 |
| July 2006 | $17.43 | $17.68 |
| June 2006 | $14.76 | $14.97 |
| May 2006 | $15.58 | $15.80 |
| April 2006 | $16.85 | $17.09 |
| March 2006 | $17.63 | $17.88 |
| February 2006 | $19.47 | $19.75 |
| January 2006 | $23.50 | $23.83 |
| December 2005 | $16.72 | $16.96 |
| November 2005 | $22.43 | $22.75 |
| October 2005 | $26.80 | $27.18 |
| September 2005 | $34.74 | $35.23 |
| August 2005 | $19.82 | $20.10 |
| July 2005 | $13.35 | $13.54 |
| June 2005 | $11.54 | $11.70 |
| May 2005 | $10.15 | $10.29 |
| April 2005 | $10.11 | $10.25 |
| March 2005 | $10.84 | $10.99 |
| February 2005 | $10.51 | $10.66 |
| January 2005 | $9.39 | $9.52 |
| December 2004 | $9.30 | $9.43 |
| November 2004 | $8.92 | $9.05 |
| October 2004 | $8.28 | $8.40 |
| September 2004 | $8.17 | $8.29 |
| August 2004 | $7.40 | $7.51 |
| July 2004 | $9.32 | $9.45 |
| June 2004 | $8.26 | $8.38 |
| May 2004 | $8.80 | $8.93 |
| April 2004 | $9.12 | $9.25 |
| March 2004 | $7 | $7.10 |
| February 2004 | $6.11 | $6.20 |
| January 2004 | $5.87 | $5.95 |
| December 2003 | $5.47 | $5.55 |
| November 2003 | $5.58 | $5.66 |
| October 2003 | $5.68 | $5.76 |
| September 2003 | $5.75 | $5.83 |
| August 2003 | $6.30 | $6.39 |
| July 2003 | $6.35 | $6.44 |
| June 2003 | $5.52 | $5.60 |
| May 2003 | $4.23 | $4.29 |
| April 2003 | $3.84 | $3.89 |
| March 2003 | $3.84 | $3.90 |
| February 2003 | $4.13 | $4.19 |
| January 2003 | $3.94 | $4 |
| December 2002 | $3.82 | $3.88 |
| November 2002 | $3.70 | $3.75 |
| October 2002 | $3.89 | $3.95 |
NGS
Price: $39.46
52 week price:
Dividend Yield: 1.19%
5-year range yield:
Forward Dividend Yield: 1.52%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.72 USD
P/E Ratio: 24.65
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United States
Volume: 15900
Ebitda: 5.9 millionMarket Capitalization: 497.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 2