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

Navigator Holdings (NY: NVGS )

17.32 +0.38 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2022 8.589 8.837 8.758 68,699 +0.18(+2.08%)
Jan 28, 2022 8.688 8.708 8.400 8.579 42,754 -0.11(-1.26%)
Jan 27, 2022 8.718 8.926 8.648 8.688 39,978 -0.02(-0.23%)
Jan 26, 2022 9.135 9.175 8.638 8.708 45,007 -0.22(-2.45%)
Jan 25, 2022 8.966 9.055 8.668 8.926 25,958 -0.14(-1.53%)
Jan 24, 2022 8.539 9.443 8.188 9.065 286,100 +0.42(+4.82%)
Jan 21, 2022 8.887 9.135 8.628 8.648 99,897 -0.34(-3.76%)
Jan 20, 2022 9.055 9.314 8.916 8.986 79,158 -0.20(-2.16%)
Jan 19, 2022 9.244 9.433 9.135 9.184 43,948 -0.04(-0.43%)
Jan 18, 2022 9.274 9.433 9.115 9.224 73,430 -0.14(-1.48%)
Jan 14, 2022 9.363 0 +0.14(+1.51%)
Jan 13, 2022 9.462 9.572 9.184 9.224 65,798 -0.15(-1.59%)
Jan 12, 2022 9.254 9.532 9.184 9.373 47,303 +0.22(+2.39%)
Jan 11, 2022 8.986 9.224 8.857 9.155 38,903 +0.24(+2.67%)
Jan 10, 2022 9.095 9.095 8.797 8.916 33,882 -0.12(-1.32%)
Jan 07, 2022 9.036 9.135 8.860 9.036 27,609 +0.06(+0.66%)
Jan 06, 2022 9.055 9.175 8.936 8.976 24,202 +0.03(+0.33%)
Jan 05, 2022 9.234 9.403 8.897 8.946 60,438 -0.22(-2.38%)
Jan 04, 2022 9.125 9.264 9.055 9.165 57,817 +0.13(+1.43%)
Jan 03, 2022 8.906 9.184 8.837 9.036 40,308 +0.23(+2.59%)
Dec 31, 2021 8.609 8.827 8.400 8.807 112,338 +0.13(+1.49%)
Dec 30, 2021 8.648 8.926 8.461 8.678 70,800 -0.06(-0.68%)
Dec 29, 2021 8.777 8.837 8.609 8.738 62,753 +0.02(+0.23%)
Dec 28, 2021 8.460 8.748 8.460 8.718 58,603 +0.18(+2.09%)
Dec 27, 2021 8.718 8.758 8.450 8.539 66,960 -0.20(-2.27%)
Dec 23, 2021 8.906 8.986 8.698 8.738 25,989 -0.15(-1.68%)
Dec 22, 2021 8.420 8.936 8.251 8.887 91,107 +0.54(+6.42%)
Dec 21, 2021 8.658 8.857 8.162 8.350 312,071 -0.28(-3.22%)
Dec 20, 2021 8.678 8.678 8.350 8.628 48,631 -0.12(-1.36%)
Dec 17, 2021 8.926 9.085 8.738 8.748 60,054 -0.30(-3.29%)
Dec 16, 2021 9.194 9.264 9.006 9.045 59,672 -0.03(-0.33%)
Dec 15, 2021 9.065 9.116 8.837 9.075 47,641 +0.03(+0.33%)
Dec 14, 2021 9.184 9.323 8.936 9.045 72,914 -0.18(-1.94%)
Dec 13, 2021 9.850 9.850 9.155 9.224 79,886 -0.55(-5.59%)
Dec 10, 2021 9.731 9.870 9.711 9.770 51,142 +0.08(+0.82%)
Dec 09, 2021 9.850 9.880 9.532 9.691 68,518 -0.22(-2.20%)
Dec 08, 2021 9.880 9.929 9.780 9.909 78,338 +0.04(+0.40%)
Dec 07, 2021 9.780 10.03 9.706 9.870 131,025 +0.19(+1.95%)
Dec 06, 2021 9.681 9.919 9.304 9.681 226,084 +0.12(+1.25%)
Dec 03, 2021 9.125 9.661 8.996 9.562 155,247 +0.45(+4.90%)
Dec 02, 2021 8.817 9.269 8.817 9.115 134,092 +0.33(+3.73%)
Dec 01, 2021 9.413 9.522 8.782 8.787 232,990 -0.28(-3.07%)
Nov 30, 2021 8.142 9.175 8.003 9.065 577,117 +1.12(+14.13%)
Nov 29, 2021 8.053 8.261 7.834 7.943 268,394 -0.03(-0.37%)
Nov 26, 2021 8.261 8.261 7.844 7.973 200,529 -0.55(-6.41%)
Nov 24, 2021 8.301 8.599 8.301 8.519 76,951 +0.19(+2.26%)
Nov 23, 2021 8.321 8.479 8.072 8.331 106,349 +0.03(+0.36%)
Nov 22, 2021 8.311 8.678 8.241 8.301 95,831 -0.01(-0.12%)
Nov 19, 2021 8.499 8.628 8.192 8.311 180,206 -0.28(-3.24%)
Nov 18, 2021 8.867 8.748 8.599 8.589 86,056 -0.21(-2.37%)
Nov 17, 2021 8.926 9.006 8.787 8.797 89,018 -0.13(-1.45%)
Nov 16, 2021 8.787 8.976 8.787 8.926 138,092 +0.10(+1.12%)
Nov 15, 2021 8.986 9.055 8.797 8.827 112,540 -0.11(-1.22%)
Nov 12, 2021 8.589 8.936 8.291 8.936 180,333 +0.41(+4.77%)
Nov 11, 2021 8.539 8.777 8.519 8.529 112,452 +0.17(+2.02%)
Nov 10, 2021 8.698 8.340 8.360 283,127 -0.36(-4.10%)
Nov 09, 2021 8.738 8.867 8.688 8.718 68,686 +0.00(+0.00%)
Nov 08, 2021 8.489 8.877 8.440 8.718 195,772 +0.35(+4.15%)
Nov 05, 2021 8.231 8.519 8.211 8.370 81,345 +0.16(+1.93%)
Nov 04, 2021 8.340 8.412 8.103 8.211 45,985 -0.08(-0.96%)
Nov 03, 2021 8.162 8.519 8.162 8.291 44,918 +0.10(+1.21%)
Nov 02, 2021 8.509 8.559 8.003 8.192 54,564 -0.36(-4.18%)
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.