XNYS
Datos históricos de Natural Gas Services Group, Inc.
Natural Gas Services Group, Inc. · NGS
$33.75
▲ +0.65 (+1.96%)
Última operación · 12/10/2026, 0:35:53 UTC
- Variación en el periodo
- +26.43%
- Máximo
- US$44.61
- 25 de junio de 2026
- Mínimo
- US$25.53
- 13 de octubre de 2025
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.31 | 33.57 | 33.01 | 33.10 | −0.24% | 67,989.701 |
| 8 oct 2026 | 33.53 | 33.68 | 33.06 | 33.18 | −0.18% | 57,156.563 |
| 7 oct 2026 | 33.96 | 34.01 | 33.07 | 33.24 | −2.41% | 73,529.693 |
| 6 oct 2026 | 33.72 | 34.11 | 32.97 | 34.06 | +1.43% | 63,302.746 |
| 5 oct 2026 | 33.17 | 34.20 | 33.17 | 33.58 | +1.24% | 159,527.151 |
| 2 oct 2026 | 32.67 | 33.89 | 32.67 | 33.17 | +1.28% | 112,588.629 |
| 1 oct 2026 | 32.32 | 33.06 | 32.00 | 32.75 | +1.14% | 107,499.965 |
| 30 sep 2026 | 31.98 | 32.45 | 31.56 | 32.38 | +1.25% | 147,831.631 |
| 29 sep 2026 | 32.38 | 32.61 | 31.58 | 31.98 | −2.35% | 130,236.558 |
| 28 sep 2026 | 33.16 | 33.17 | 32.46 | 32.75 | −0.15% | 78,696.364 |
| 25 sep 2026 | 33.12 | 33.80 | 32.73 | 32.80 | −1.50% | 117,249.455 |
| 24 sep 2026 | 33.48 | 33.48 | 32.70 | 33.30 | +0.36% | 74,078.455 |
| 23 sep 2026 | 33.54 | 34.32 | 32.91 | 33.18 | −0.36% | 94,055.721 |
| 22 sep 2026 | 34.31 | 34.78 | 33.30 | 33.30 | −3.90% | 134,218.014 |
| 21 sep 2026 | 35.23 | 35.48 | 34.31 | 34.65 | −2.04% | 117,699.513 |
| 18 sep 2026 | 35.72 | 36.08 | 35.36 | 35.37 | −1.34% | 236,201.414 |
| 17 sep 2026 | 36.06 | 36.60 | 35.76 | 35.85 | −0.83% | 72,705.364 |
| 16 sep 2026 | 36.05 | 36.64 | 35.54 | 36.15 | −0.03% | 72,043.852 |
| 15 sep 2026 | 35.95 | 36.60 | 35.64 | 36.16 | +1.57% | 129,535.931 |
| 14 sep 2026 | 37.31 | 37.31 | 35.54 | 35.60 | −5.99% | 146,231.121 |
| 11 sep 2026 | 36.84 | 38.00 | 36.62 | 37.87 | +2.80% | 132,857.127 |
| 10 sep 2026 | 38.35 | 38.56 | 36.83 | 36.84 | −3.26% | 127,764.888 |
| 9 sep 2026 | 37.15 | 38.28 | 36.63 | 38.08 | +3.11% | 158,254.089 |
| 8 sep 2026 | 36.69 | 37.49 | 36.59 | 36.93 | +1.65% | 133,855.764 |
| 4 sep 2026 | 35.59 | 36.46 | 35.41 | 36.33 | +1.85% | 122,702.552 |
| 3 sep 2026 | 35.30 | 36.31 | 35.30 | 35.67 | +1.05% | 69,761.049 |
| 2 sep 2026 | 35.04 | 35.59 | 34.27 | 35.30 | +0.09% | 114,868.77 |
| 1 sep 2026 | 35.27 | 35.44 | 34.85 | 35.27 | +0.20% | 88,577.734 |
| 31 ago 2026 | 35.26 | 35.33 | 34.65 | 35.20 | +1.47% | 79,720.048 |
| 28 ago 2026 | 35.23 | 35.70 | 34.56 | 34.69 | −2.01% | 74,642.885 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.