Natural Gas Services

NGS
🏛️ usa →
27.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 28.11 28.17 27.61 27.99 0.2M
2025-09-29 28.78 28.84 28.06 28.43 0.1M
2025-09-26 28.50 28.92 28.25 28.78 0.1M
2025-09-25 28.17 28.50 27.98 28.42 0.0M
2025-09-24 28.05 28.50 27.94 28.21 0.1M
2025-09-23 27.43 28.40 27.32 28.25 0.1M
2025-09-22 27.00 27.45 26.55 27.31 0.0M
2025-09-19 27.32 27.50 26.64 27.06 0.2M
2025-09-18 27.06 27.51 26.90 27.34 0.1M
2025-09-17 27.14 27.64 26.66 26.79 0.0M
2025-09-16 27.04 27.50 26.83 27.24 0.0M
2025-09-15 26.87 27.46 26.51 27.07 0.1M
2025-09-12 26.60 26.81 26.25 26.68 0.1M
2025-09-11 26.44 26.75 26.43 26.59 0.0M
2025-09-10 26.34 26.74 25.95 26.56 0.0M
2025-09-09 26.42 26.89 26.25 26.40 0.0M
2025-09-08 26.59 26.78 25.93 25.99 0.1M
2025-09-05 26.97 26.97 26.39 26.50 0.0M
2025-09-04 26.39 27.14 26.15 27.10 0.1M
2025-09-03 26.20 26.45 25.97 26.24 0.1M
2025-09-02 25.90 26.70 25.83 26.47 0.1M
2025-08-29 26.54 26.54 25.98 26.16 0.0M
2025-08-28 25.93 26.54 25.49 26.50 0.0M
2025-08-27 25.27 26.08 25.25 26.03 0.0M
2025-08-26 25.33 26.04 25.05 25.38 0.1M
2025-08-25 26.50 26.64 25.12 25.21 0.1M
2025-08-22 25.99 26.88 25.84 26.68 0.1M
2025-08-21 25.43 26.00 25.11 25.87 0.0M
2025-08-20 25.26 25.52 24.84 25.43 0.0M
2025-08-19 25.00 25.27 24.73 25.14 0.0M
2025-08-18 24.36 25.42 24.26 25.24 0.0M
2025-08-15 24.36 25.14 24.13 24.42 0.1M
2025-08-14 25.43 25.43 23.96 24.36 0.1M
2025-08-13 25.24 25.60 24.92 25.59 0.1M
2025-08-12 25.17 26.00 23.17 25.02 0.1M
2025-08-11 25.24 25.43 24.81 25.35 0.1M
2025-08-08 24.28 24.81 24.07 24.78 0.0M
2025-08-07 24.63 24.63 23.89 24.07 0.0M
2025-08-06 24.49 24.61 24.27 24.36 0.0M
2025-08-05 24.11 24.39 23.65 24.31 0.1M
2025-08-04 23.30 24.24 23.05 24.12 0.1M
2025-08-01 23.88 23.96 22.72 23.29 0.1M
2025-07-31 23.88 24.53 23.84 24.09 0.0M
2025-07-30 24.61 24.84 23.83 24.18 0.0M
2025-07-29 24.73 24.73 24.10 24.63 0.0M
2025-07-28 24.60 25.13 24.39 24.47 0.0M
2025-07-25 24.44 24.79 24.10 24.35 0.1M
2025-07-24 24.25 24.56 24.21 24.28 0.0M
2025-07-23 24.05 24.71 24.05 24.44 0.1M
2025-07-22 23.68 24.19 23.62 24.05 0.0M
2025-07-21 24.56 24.62 23.80 23.87 0.1M
2025-07-18 24.78 24.78 24.19 24.39 0.0M
2025-07-17 24.05 24.61 23.73 24.58 0.1M
2025-07-16 24.36 24.98 23.75 23.96 0.1M
2025-07-15 25.02 25.02 24.24 24.29 0.1M
2025-07-14 24.41 25.05 24.12 25.03 0.1M
2025-07-11 24.41 24.55 24.23 24.40 0.0M
2025-07-10 24.58 24.83 24.38 24.70 0.0M
2025-07-09 25.28 25.28 24.59 24.63 0.0M
2025-07-08 24.67 25.46 24.55 25.14 0.1M
2025-07-07 25.04 25.44 24.41 24.58 0.1M
2025-07-03 25.61 25.90 24.93 25.51 0.1M
2025-07-02 25.89 25.89 25.21 25.70 0.0M
2025-07-01 25.80 26.25 25.13 25.68 0.1M
2025-06-30 27.00 27.00 25.68 25.81 0.1M
2025-06-27 26.99 26.99 26.20 26.90 0.2M
2025-06-26 26.01 26.54 25.46 26.47 0.0M
2025-06-25 26.95 27.05 25.40 25.82 0.1M
2025-06-24 25.35 26.62 24.84 26.50 0.1M
2025-06-23 27.10 27.32 25.85 25.98 0.1M
2025-06-20 27.72 27.84 26.69 26.93 0.1M
2025-06-18 26.70 27.59 26.27 27.40 0.2M
2025-06-17 26.18 26.92 26.18 26.66 0.1M
2025-06-16 25.71 26.42 25.71 26.31 0.1M
2025-06-13 25.67 26.02 25.36 25.61 0.1M
2025-06-12 24.89 25.75 24.75 25.59 0.1M
2025-06-11 25.16 25.41 24.90 25.19 0.2M
2025-06-10 25.19 25.73 25.02 25.09 0.1M
2025-06-09 25.25 25.49 24.86 24.91 0.0M
2025-06-06 24.69 25.63 24.69 25.19 0.1M
2025-06-05 24.65 25.12 24.46 24.69 0.1M
2025-06-04 24.76 25.18 24.28 24.51 0.1M
2025-06-03 23.99 25.19 23.99 24.76 0.1M
2025-06-02 24.64 24.92 23.93 23.99 0.1M
2025-05-30 24.42 24.43 23.55 23.97 0.1M
2025-05-29 24.36 24.59 24.04 24.47 0.1M
2025-05-28 24.68 24.77 24.21 24.27 0.1M
2025-05-27 24.39 24.67 24.16 24.46 0.1M
2025-05-23 23.46 24.30 23.42 24.17 0.1M
2025-05-22 23.94 24.38 23.24 24.05 0.1M
2025-05-21 25.35 25.52 23.99 24.01 0.1M
2025-05-20 25.31 25.92 24.92 25.44 0.1M
2025-05-19 24.53 25.03 24.25 24.95 0.1M
2025-05-16 25.06 25.60 24.61 24.87 0.1M
2025-05-15 24.74 25.27 24.28 25.08 0.1M
2025-05-14 25.86 26.50 24.70 25.11 0.1M
2025-05-13 23.27 26.20 22.05 25.57 0.1M
2025-05-12 21.24 22.50 21.23 21.59 0.1M
2025-05-09 20.40 20.56 20.12 20.46 0.0M
2025-05-08 19.46 20.34 19.11 20.11 0.0M
2025-05-07 19.07 19.73 19.07 19.26 0.1M
2025-05-06 19.18 19.51 18.86 18.96 0.1M
2025-05-05 19.03 19.68 18.82 19.22 0.1M
2025-05-02 18.66 19.09 18.41 19.06 0.0M
2025-05-01 17.89 19.15 17.89 18.34 0.1M
2025-04-30 18.35 18.35 17.63 17.97 0.1M
2025-04-29 19.28 19.70 18.53 18.67 0.1M
2025-04-28 19.47 20.37 19.01 19.30 0.1M
2025-04-25 18.53 19.54 18.49 19.52 0.0M
2025-04-24 18.48 19.16 18.47 19.01 0.1M
2025-04-23 18.85 19.58 18.10 18.28 0.1M
2025-04-22 18.40 18.77 17.98 18.52 0.1M
2025-04-21 19.25 19.45 18.00 18.08 0.1M
2025-04-17 19.55 19.98 19.35 19.49 0.1M
2025-04-16 18.97 19.54 18.94 19.40 0.1M
2025-04-15 18.39 19.02 18.29 18.71 0.1M
2025-04-14 18.98 19.48 18.16 18.65 0.1M
2025-04-11 18.11 18.63 17.49 18.52 0.1M
2025-04-10 18.46 18.87 17.35 18.21 0.1M
2025-04-09 17.02 19.68 17.01 19.03 0.1M
2025-04-08 18.98 19.12 16.73 17.35 0.1M
2025-04-07 16.81 19.52 16.81 18.24 0.1M
2025-04-04 19.85 21.17 17.44 17.95 0.1M
2025-04-03 22.00 22.16 20.62 20.65 0.1M
2025-04-02 21.98 22.76 21.75 22.56 0.1M
2025-04-01 21.74 22.41 21.56 22.04 0.0M
2025-03-31 21.50 22.10 21.28 21.97 0.2M
2025-03-28 22.20 22.53 21.56 21.75 0.1M
2025-03-27 22.05 22.24 21.45 22.15 0.1M
2025-03-26 22.78 23.07 22.10 22.18 0.1M
2025-03-25 22.39 22.84 22.30 22.68 0.1M
2025-03-24 21.92 22.37 21.68 22.19 0.1M
2025-03-21 21.44 22.00 21.44 21.65 0.1M
2025-03-20 22.10 22.69 21.36 21.54 0.1M
2025-03-19 22.09 22.60 21.75 22.43 0.1M
2025-03-18 22.05 22.23 21.00 21.83 0.1M
2025-03-17 22.64 23.78 22.44 23.63 0.1M
2025-03-14 22.38 22.87 22.31 22.64 0.0M
2025-03-13 22.71 22.93 22.02 22.19 0.0M
2025-03-12 21.92 22.93 21.40 22.68 0.1M
2025-03-11 20.91 22.05 20.62 21.78 0.1M
2025-03-10 21.16 21.89 20.22 20.78 0.1M
2025-03-07 21.46 22.00 21.09 21.65 0.1M
2025-03-06 22.00 22.05 21.48 21.50 0.1M
2025-03-05 22.86 23.25 21.83 22.39 0.1M
2025-03-04 23.94 24.62 22.28 22.88 0.2M
2025-03-03 25.55 25.85 24.36 24.38 0.1M
2025-02-28 24.91 25.80 24.91 25.71 0.0M
2025-02-27 25.42 25.49 25.04 25.12 0.0M
2025-02-26 25.36 25.80 25.12 25.39 0.0M
2025-02-25 25.88 25.89 25.01 25.33 0.1M
2025-02-24 26.66 26.70 25.89 25.92 0.1M
2025-02-21 27.71 28.01 26.37 26.48 0.1M
2025-02-20 27.63 27.88 26.85 27.46 0.1M
2025-02-19 27.60 28.13 27.49 27.78 0.0M
2025-02-18 27.65 27.99 27.33 27.74 0.1M
2025-02-14 27.69 27.69 26.94 27.54 0.0M
2025-02-13 27.16 27.60 26.82 27.40 0.0M
2025-02-12 26.56 27.13 26.33 26.97 0.1M
2025-02-11 26.35 26.83 25.75 26.82 0.1M
2025-02-10 25.77 26.63 25.56 26.36 0.1M
2025-02-07 25.99 26.10 25.45 25.60 0.1M
2025-02-06 27.38 27.38 25.69 26.09 0.0M
2025-02-05 26.90 27.09 26.40 27.03 0.0M
2025-02-04 25.88 27.13 25.76 26.85 0.0M
2025-02-03 25.68 26.73 25.40 26.21 0.1M
2025-01-31 26.83 27.33 25.80 26.17 0.1M
2025-01-30 27.24 27.24 26.44 26.85 0.0M
2025-01-29 26.66 26.94 26.02 26.88 0.1M
2025-01-28 26.27 26.82 25.99 26.69 0.1M
2025-01-27 27.47 27.61 24.25 26.37 0.2M
2025-01-24 29.00 29.60 28.11 28.18 0.1M
2025-01-23 28.63 29.19 28.11 28.95 0.1M
2025-01-22 29.44 29.74 28.38 28.88 0.1M
2025-01-21 28.84 29.58 28.10 29.35 0.4M
2025-01-17 27.38 28.26 27.22 27.99 0.1M
2025-01-16 27.85 28.14 27.15 27.20 0.1M
2025-01-15 28.08 28.14 27.58 27.77 0.1M
2025-01-14 26.90 27.77 26.57 27.39 0.1M
2025-01-13 26.26 27.67 26.15 27.11 0.0M
2025-01-10 26.68 26.68 25.81 26.42 0.0M
2025-01-08 26.37 26.73 25.76 26.51 0.0M
2025-01-07 26.79 26.85 26.07 26.52 0.1M
2025-01-06 27.79 27.93 26.54 26.84 0.1M
2025-01-03 28.40 28.40 27.09 27.74 0.1M
2025-01-02 27.00 28.14 26.62 27.77 0.2M