Stockscreener 앱 받기
24.78
2.95%
0.71
Natural Gas Services Group Inc 주식 (NGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $24.81 | $24.07 | $0.74 | 47,797.0 | +2.95% |
| 2025-08-07 | $24.63 | $23.89 | $0.74 | 46,734.0 | -1.19% |
| 2025-08-06 | $24.61 | $24.27 | $0.345 | 31,884.0 | +0.21% |
| 2025-08-05 | $24.39 | $23.65 | $0.74 | 50,251.0 | +0.79% |
| 2025-08-04 | $24.24 | $23.05 | $1.19 | 50,992.0 | +3.56% |
| 2025-08-01 | $23.96 | $22.72 | $1.24 | 110,808.0 | -3.32% |
| 2025-07-31 | $24.52 | $23.84 | $0.685 | 41,969.0 | -0.37% |
| 2025-07-30 | $24.84 | $23.83 | $1.01 | 39,662.0 | -1.83% |
| 2025-07-29 | $24.73 | $24.10 | $0.6299 | 38,856.0 | +0.65% |
| 2025-07-28 | $25.13 | $24.39 | $0.745 | 41,305.0 | +0.49% |
| 2025-07-25 | $24.79 | $24.10 | $0.69 | 67,691.0 | +0.29% |
| 2025-07-24 | $24.56 | $24.21 | $0.35 | 36,482.0 | -0.65% |
| 2025-07-23 | $24.54 | $24.32 | $0.215 | 29,700.0 | +1.62% |
| 2025-07-22 | $24.19 | $23.62 | $0.57 | 44,265.0 | +0.75% |
| 2025-07-21 | $24.62 | $23.80 | $0.8156 | 51,936.0 | -2.13% |
| 2025-07-18 | $24.78 | $24.19 | $0.59 | 40,577.0 | -0.77% |
| 2025-07-17 | $24.61 | $23.73 | $0.8811 | 52,631.0 | +2.59% |
| 2025-07-16 | $24.98 | $23.75 | $1.23 | 64,394.0 | -1.36% |
| 2025-07-15 | $25.02 | $24.24 | $0.7819 | 64,109.0 | -2.96% |
| 2025-07-14 | $25.05 | $24.12 | $0.93 | 53,852.0 | +2.58% |
Natural Gas Services Group Inc 주식 (NGS) 연도별 가격 이력
이 심층 분석에서는 Natural Gas Services Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Natural Gas Services Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Natural Gas Services Group Inc 주식 (NGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.81 | $22.72 | $2.09 | 386,263.0 | +2.86% |
| 2025-07 | $26.25 | $23.62 | $2.63 | 1,071,714.0 | -6.66% |
| 2025-06 | $27.84 | $23.93 | $3.91 | 1,755,743.0 | +7.68% |
| 2025-05 | $26.50 | $17.89 | $8.61 | 1,508,928.0 | +33.39% |
| 2025-04 | $22.76 | $16.73 | $6.03 | 1,742,030.0 | -18.21% |
| 2025-03 | $25.85 | $20.22 | $5.63 | 1,607,131.0 | -14.55% |
| 2025-02 | $28.13 | $24.91 | $3.22 | 1,002,688.0 | -1.76% |
| 2025-01 | $29.74 | $24.25 | $5.49 | 2,049,122.0 | -2.35% |
Natural Gas Services Group Inc 주식 (NGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.25 | $23.70 | $4.55 | 1,317,539.0 | -1.59% |
| 2024-11 | $28.50 | $18.99 | $9.51 | 1,512,765.0 | +41.85% |
| 2024-10 | $21.34 | $18.41 | $2.93 | 732,464.0 | +2.41% |
| 2024-09 | $21.70 | $18.43 | $3.27 | 1,115,232.0 | -12.86% |
| 2024-08 | $22.83 | $16.70 | $6.13 | 1,387,327.0 | +7.71% |
| 2024-07 | $21.97 | $18.26 | $3.71 | 1,303,675.0 | +1.19% |
| 2024-06 | $21.93 | $18.00 | $3.93 | 2,821,533.0 | -7.54% |
| 2024-05 | $25.24 | $20.97 | $4.27 | 1,227,921.0 | -1.45% |
| 2024-04 | $24.90 | $19.34 | $5.56 | 2,504,052.0 | +13.64% |
| 2024-03 | $20.15 | $16.70 | $3.45 | 1,098,059.0 | +16.14% |
| 2024-02 | $16.89 | $14.09 | $2.81 | 680,701.0 | +14.43% |
| 2024-01 | $16.13 | $13.70 | $2.43 | 902,607.0 | -9.08% |
Natural Gas Services Group Inc 주식 (NGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.44 | $12.75 | $3.69 | 1,305,698.0 | +5.10% |
| 2023-11 | $16.25 | $13.62 | $2.63 | 674,133.0 | +4.22% |
| 2023-10 | $15.30 | $12.85 | $2.45 | 822,273.0 | +0.82% |
| 2023-09 | $15.39 | $10.61 | $4.78 | 914,342.0 | +34.07% |
| 2023-08 | $11.03 | $10.00 | $1.03 | 500,280.0 | +5.54% |
| 2023-07 | $10.70 | $9.62 | $1.08 | 1,041,753.0 | +3.94% |
| 2023-06 | $11.11 | $9.55 | $1.56 | 1,949,596.0 | -1.98% |
| 2023-05 | $11.00 | $9.90 | $1.10 | 1,433,052.0 | -1.94% |
| 2023-04 | $11.21 | $10.10 | $1.11 | 1,413,492.0 | -0.10% |
| 2023-03 | $11.28 | $9.41 | $1.87 | 561,889.0 | -6.27% |
| 2023-02 | $11.78 | $10.50 | $1.28 | 369,660.0 | -3.93% |
| 2023-01 | $12.67 | $11.02 | $1.65 | 767,330.0 | -0.09% |
2.04%
0.48%
자본화:
|
볼륨(24시간):