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 (%)
Jun 28, 2019 9.055 9.383 9.026 9.294 1,107,244 +0.21(+2.30%)
Jun 27, 2019 9.165 9.224 9.016 9.085 197,149 -0.11(-1.19%)
Jun 26, 2019 9.175 9.304 9.095 9.194 128,213 +0.01(+0.11%)
Jun 25, 2019 9.274 9.314 9.135 9.184 84,159 -0.09(-0.96%)
Jun 24, 2019 9.522 9.522 9.204 9.274 75,895 -0.21(-2.20%)
Jun 21, 2019 9.562 9.582 9.333 9.482 117,230 -0.09(-0.93%)
Jun 20, 2019 9.770 9.889 9.572 9.572 75,721 -0.07(-0.72%)
Jun 19, 2019 9.492 9.790 9.492 9.641 90,099 +0.15(+1.57%)
Jun 18, 2019 9.582 9.750 9.433 9.492 112,209 -0.05(-0.52%)
Jun 17, 2019 9.244 9.601 9.204 9.542 367,529 +0.29(+3.11%)
Jun 14, 2019 9.323 9.403 9.244 9.254 73,923 -0.12(-1.27%)
Jun 13, 2019 9.284 9.472 9.214 9.373 127,139 +0.12(+1.29%)
Jun 12, 2019 9.383 9.403 9.204 9.254 181,984 -0.18(-1.89%)
Jun 11, 2019 9.780 9.780 9.413 9.433 48,664 -0.27(-2.76%)
Jun 10, 2019 9.741 9.770 9.631 9.701 68,627 -0.04(-0.41%)
Jun 07, 2019 9.880 9.880 9.741 9.741 84,196 -0.10(-1.01%)
Jun 06, 2019 9.909 9.994 9.800 9.840 61,312 -0.04(-0.40%)
Jun 05, 2019 10.18 10.24 9.830 9.880 55,523 -0.25(-2.45%)
Jun 04, 2019 10.02 10.18 9.949 10.13 297,287 +0.20(+2.00%)
Jun 03, 2019 9.889 10.05 9.880 9.929 112,173 +0.03(+0.30%)
May 31, 2019 9.790 9.979 9.790 9.899 186,017 -0.03(-0.30%)
May 30, 2019 9.820 10.12 9.820 9.929 228,476 +0.10(+1.01%)
May 29, 2019 9.919 9.919 9.741 9.830 228,454 -0.10(-1.00%)
May 28, 2019 9.889 9.969 9.889 9.929 59,479 +0.01(+0.10%)
May 24, 2019 9.969 10.10 9.850 9.919 68,183 +0.02(+0.20%)
May 23, 2019 9.979 10.01 9.850 9.899 89,829 -0.19(-1.87%)
May 22, 2019 10.17 10.17 9.979 10.09 45,823 -0.09(-0.88%)
May 21, 2019 9.939 10.36 9.939 10.18 87,152 +0.27(+2.71%)
May 20, 2019 9.919 10.02 9.800 9.909 121,786 -0.03(-0.30%)
May 17, 2019 10.05 10.09 9.929 9.939 59,118 -0.20(-1.96%)
May 16, 2019 10.18 10.47 10.05 10.14 93,255 -0.09(-0.87%)
May 15, 2019 10.13 10.37 10.03 10.23 96,696 +0.02(+0.19%)
May 14, 2019 10.60 10.60 9.969 10.21 312,144 -0.47(-4.37%)
May 13, 2019 10.76 11.00 10.63 10.67 45,163 -0.33(-2.98%)
May 10, 2019 10.96 11.10 10.89 11.00 42,098 +0.02(+0.18%)
May 09, 2019 10.90 11.14 10.78 10.98 48,480 -0.07(-0.63%)
May 08, 2019 10.99 11.18 10.99 11.05 48,354 +0.03(+0.27%)
May 07, 2019 11.20 11.20 10.97 11.02 48,253 -0.21(-1.86%)
May 06, 2019 10.97 11.28 10.91 11.23 43,545 +0.05(+0.44%)
May 03, 2019 11.26 11.36 11.04 11.18 104,037 +0.02(+0.18%)
May 02, 2019 11.10 11.20 11.02 11.16 80,014 -0.01(-0.09%)
May 01, 2019 11.20 11.32 11.08 11.17 50,517 +0.03(+0.27%)
Apr 30, 2019 11.32 11.39 11.12 11.14 51,987 -0.11(-0.97%)
Apr 29, 2019 11.15 11.30 11.10 11.25 31,752 +0.01(+0.09%)
Apr 26, 2019 11.12 11.30 11.12 11.24 31,019 +0.05(+0.44%)
Apr 25, 2019 11.04 11.26 10.95 11.19 65,422 +0.10(+0.90%)
Apr 24, 2019 11.08 11.17 11.04 11.09 26,933 -0.04(-0.36%)
Apr 23, 2019 10.92 11.26 10.92 11.13 68,862 +0.15(+1.36%)
Apr 22, 2019 10.84 11.08 10.82 10.98 52,860 +0.11(+1.00%)
Apr 18, 2019 10.92 11.03 10.77 10.87 64,658 -0.08(-0.73%)
Apr 17, 2019 10.99 11.16 10.94 10.95 84,020 -0.08(-0.72%)
Apr 16, 2019 11.11 11.18 10.99 11.03 34,254 -0.13(-1.16%)
Apr 15, 2019 11.00 11.19 10.99 11.16 68,247 +0.12(+1.08%)
Apr 12, 2019 11.28 11.32 11.03 11.04 55,694 -0.10(-0.89%)
Apr 11, 2019 11.33 11.36 11.11 11.14 103,103 -0.23(-2.01%)
Apr 10, 2019 11.16 11.42 11.10 11.37 197,047 +0.29(+2.60%)
Apr 09, 2019 11.18 11.27 10.93 11.08 92,180 -0.17(-1.50%)
Apr 08, 2019 11.17 11.31 11.13 11.25 110,225 +0.13(+1.16%)
Apr 05, 2019 11.10 11.35 11.07 11.12 93,361 +0.00(+0.00%)
Apr 04, 2019 11.17 11.17 10.99 11.12 111,484 -0.10(-0.88%)
Apr 03, 2019 11.12 11.40 11.10 11.22 146,667 +0.12(+1.07%)
Apr 02, 2019 11.18 11.42 11.04 11.10 149,533 -0.01(-0.09%)
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.