Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navigator Holdings (NY: NVGS )

16.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.482 9.611 9.472 9.482 118,817 +0.07(+0.74%)
Jan 30, 2019 9.582 9.582 9.284 9.413 185,625 -0.07(-0.73%)
Jan 29, 2019 9.482 9.820 9.373 9.482 181,995 +0.02(+0.21%)
Jan 28, 2019 9.353 9.512 9.333 9.462 87,283 +0.04(+0.42%)
Jan 25, 2019 9.433 9.562 9.204 9.423 105,144 +0.10(+1.06%)
Jan 24, 2019 8.916 9.363 8.897 9.323 300,336 +0.36(+3.99%)
Jan 23, 2019 9.065 9.135 8.916 8.966 144,732 -0.09(-0.99%)
Jan 22, 2019 9.184 9.254 8.966 9.055 69,687 -0.15(-1.62%)
Jan 18, 2019 9.036 9.383 8.976 9.204 141,502 +0.22(+2.43%)
Jan 17, 2019 8.946 8.996 8.916 8.986 73,210 +0.03(+0.33%)
Jan 16, 2019 9.055 9.135 8.906 8.956 79,155 -0.08(-0.88%)
Jan 15, 2019 9.065 9.184 8.748 9.036 140,493 -0.04(-0.44%)
Jan 14, 2019 9.145 9.264 9.045 9.075 70,014 -0.13(-1.40%)
Jan 11, 2019 9.194 9.254 9.006 9.204 199,009 -0.04(-0.43%)
Jan 10, 2019 9.244 9.592 9.175 9.244 185,849 -0.52(-5.29%)
Jan 09, 2019 10.14 10.21 9.721 9.760 131,201 -0.25(-2.48%)
Jan 08, 2019 9.899 10.03 9.741 10.01 146,823 +0.24(+2.44%)
Jan 07, 2019 9.820 9.889 9.681 9.770 126,461 -0.01(-0.10%)
Jan 04, 2019 9.601 9.810 9.582 9.780 93,361 +0.31(+3.25%)
Jan 03, 2019 9.661 9.760 9.453 9.472 97,367 -0.21(-2.15%)
Jan 02, 2019 9.234 9.790 9.066 9.681 115,226 +0.35(+3.72%)
Dec 31, 2018 8.906 9.383 8.887 9.333 352,900 +0.43(+4.79%)
Dec 28, 2018 8.897 9.045 8.807 8.906 195,887 -0.03(-0.33%)
Dec 27, 2018 8.837 9.095 8.753 8.936 259,802 -0.08(-0.88%)
Dec 26, 2018 9.016 9.194 8.916 9.016 271,362 +0.07(+0.78%)
Dec 24, 2018 9.036 9.075 8.638 8.946 167,889 -0.21(-2.28%)
Dec 21, 2018 9.731 9.731 9.085 9.155 267,192 -0.65(-6.59%)
Dec 20, 2018 9.949 10.13 9.467 9.800 273,821 -0.23(-2.28%)
Dec 19, 2018 10.58 10.58 9.840 10.03 202,606 -0.27(-2.60%)
Dec 18, 2018 10.81 10.90 10.28 10.30 158,701 -0.47(-4.34%)
Dec 17, 2018 11.20 11.27 10.73 10.76 90,387 -0.52(-4.58%)
Dec 14, 2018 11.35 11.53 11.24 11.28 41,594 -0.25(-2.15%)
Dec 13, 2018 11.77 11.79 11.43 11.53 58,925 -0.26(-2.19%)
Dec 12, 2018 11.40 11.91 11.40 11.79 137,133 +0.50(+4.40%)
Dec 11, 2018 11.44 11.57 11.23 11.29 106,190 -0.08(-0.70%)
Dec 10, 2018 11.49 11.76 11.24 11.37 51,025 -0.27(-2.30%)
Dec 07, 2018 11.87 11.97 11.46 11.64 73,722 -0.09(-0.76%)
Dec 06, 2018 11.86 11.87 11.52 11.73 88,848 -0.19(-1.58%)
Dec 04, 2018 12.04 12.12 11.87 11.91 69,190 -0.10(-0.83%)
Dec 03, 2018 12.06 12.13 11.89 12.01 57,894 +0.05(+0.42%)
Nov 30, 2018 11.91 11.99 11.76 11.96 45,925 +0.01(+0.08%)
Nov 29, 2018 12.21 12.33 11.91 11.95 57,184 -0.26(-2.11%)
Nov 28, 2018 12.09 12.29 11.96 12.21 70,876 +0.12(+0.99%)
Nov 27, 2018 11.98 12.12 11.64 12.09 168,896 +0.16(+1.33%)
Nov 26, 2018 11.81 12.10 11.81 11.93 82,826 +0.12(+1.01%)
Nov 23, 2018 11.56 11.82 11.56 11.82 39,076 +0.06(+0.51%)
Nov 21, 2018 11.76 11.76 11.76 0 +0.23(+1.98%)
Nov 20, 2018 11.78 11.87 11.50 11.53 104,872 -0.41(-3.41%)
Nov 19, 2018 11.93 12.02 11.79 11.93 67,169 -0.07(-0.58%)
Nov 16, 2018 11.85 12.24 11.84 12.00 134,553 +0.16(+1.34%)
Nov 15, 2018 11.93 12.03 11.78 11.85 69,914 -0.09(-0.75%)
Nov 14, 2018 12.03 12.08 11.80 11.93 89,979 +0.00(+0.00%)
Nov 13, 2018 12.64 12.64 11.86 11.93 203,195 -0.01(-0.08%)
Nov 12, 2018 12.16 12.24 11.91 11.94 114,763 -0.15(-1.23%)
Nov 09, 2018 12.06 12.23 11.84 12.09 104,037 -0.12(-0.98%)
Nov 08, 2018 12.06 12.27 11.95 12.21 180,779 +0.12(+0.99%)
Nov 07, 2018 12.11 12.17 11.98 12.09 40,120 -0.02(-0.16%)
Nov 06, 2018 11.85 12.15 11.78 12.11 134,079 +0.25(+2.09%)
Nov 05, 2018 11.50 11.91 11.47 11.87 135,260 +0.49(+4.28%)
Nov 02, 2018 11.54 11.76 11.34 11.38 91,850 -0.12(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.