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 30, 2020 6.255 6.444 6.077 6.384 111,131 +0.03(+0.47%)
Jun 29, 2020 6.206 6.509 6.007 6.355 232,772 +0.15(+2.40%)
Jun 26, 2020 6.643 6.643 6.166 6.206 99,504 -0.45(-6.72%)
Jun 25, 2020 6.742 6.772 6.573 6.653 102,375 -0.12(-1.76%)
Jun 24, 2020 7.348 7.357 6.752 6.772 130,747 -0.59(-7.96%)
Jun 23, 2020 7.824 7.943 7.357 7.357 211,661 -0.47(-5.96%)
Jun 22, 2020 7.695 7.834 7.377 7.824 248,673 +0.13(+1.68%)
Jun 19, 2020 7.576 7.804 7.417 7.695 188,434 +0.32(+4.31%)
Jun 18, 2020 7.030 7.765 7.030 7.377 214,290 +0.28(+3.92%)
Jun 17, 2020 6.990 7.258 6.732 7.099 131,489 +0.14(+2.00%)
Jun 16, 2020 7.318 7.422 6.911 6.960 59,720 -0.02(-0.28%)
Jun 15, 2020 6.514 7.139 6.315 6.980 113,974 +0.13(+1.88%)
Jun 12, 2020 6.742 7.189 6.623 6.851 99,102 +0.24(+3.60%)
Jun 11, 2020 7.070 7.298 6.593 6.613 184,307 -0.77(-10.48%)
Jun 10, 2020 7.546 7.606 7.070 7.387 142,772 -0.18(-2.36%)
Jun 09, 2020 7.834 7.834 7.328 7.566 187,662 -0.36(-4.51%)
Jun 08, 2020 8.062 8.182 7.784 7.923 199,408 +0.17(+2.18%)
Jun 05, 2020 7.814 8.045 7.645 7.755 197,599 +0.42(+5.68%)
Jun 04, 2020 7.745 7.806 7.288 7.338 258,846 -0.56(-7.04%)
Jun 03, 2020 8.192 8.360 7.794 7.894 324,483 -0.32(-3.87%)
Jun 02, 2020 8.340 8.539 7.819 8.211 580,553 -0.17(-2.01%)
Jun 01, 2020 7.218 9.899 7.159 8.380 3,036,578 +1.43(+20.57%)
May 29, 2020 5.233 7.109 5.213 6.950 503,063 +1.55(+28.68%)
May 28, 2020 6.216 6.216 5.302 5.401 126,724 -0.70(-11.40%)
May 27, 2020 5.799 6.116 5.769 6.096 105,151 +0.30(+5.14%)
May 26, 2020 5.660 5.809 5.660 5.799 78,433 +0.29(+5.23%)
May 22, 2020 5.223 5.511 5.143 5.511 87,620 +0.22(+4.13%)
May 21, 2020 5.421 5.511 5.272 5.292 164,687 -0.17(-3.09%)
May 20, 2020 5.044 5.491 5.044 5.461 68,692 +0.38(+7.42%)
May 19, 2020 5.501 5.590 5.064 5.084 78,534 -0.40(-7.25%)
May 18, 2020 5.719 5.799 5.382 5.481 87,131 +0.05(+0.91%)
May 15, 2020 5.282 5.481 5.074 5.431 84,095 +0.11(+2.05%)
May 14, 2020 5.044 5.382 4.716 5.322 196,530 -0.05(-0.92%)
May 13, 2020 5.908 5.908 5.213 5.372 107,361 -0.68(-11.17%)
May 12, 2020 6.196 6.196 5.957 6.047 141,112 -0.10(-1.62%)
May 11, 2020 6.166 6.305 5.967 6.146 84,204 +0.03(+0.49%)
May 08, 2020 6.345 6.345 5.957 6.116 176,550 -0.04(-0.65%)
May 07, 2020 6.176 6.295 5.987 6.156 55,375 +0.19(+3.16%)
May 06, 2020 6.325 6.504 5.898 5.967 154,391 -0.49(-7.54%)
May 05, 2020 6.881 6.881 6.429 6.454 59,662 -0.26(-3.85%)
May 04, 2020 6.504 6.742 6.345 6.712 82,118 +0.12(+1.81%)
May 01, 2020 6.484 7.288 6.335 6.593 182,593 -0.03(-0.45%)
Apr 30, 2020 6.523 6.653 6.067 6.623 124,114 +0.19(+2.93%)
Apr 29, 2020 6.096 6.553 5.948 6.434 195,026 +0.26(+4.18%)
Apr 28, 2020 6.553 6.801 6.166 6.176 77,107 -0.31(-4.75%)
Apr 27, 2020 6.255 6.603 6.255 6.484 79,653 +0.19(+3.00%)
Apr 24, 2020 6.206 6.613 5.977 6.295 178,665 +0.05(+0.79%)
Apr 23, 2020 6.315 6.474 5.739 6.245 230,718 -0.07(-1.10%)
Apr 22, 2020 6.384 6.628 6.156 6.315 420,508 +0.09(+1.44%)
Apr 21, 2020 5.461 6.275 5.372 6.226 318,347 +0.58(+10.19%)
Apr 20, 2020 5.382 5.699 5.163 5.650 146,823 -0.06(-1.04%)
Apr 17, 2020 5.034 5.928 4.994 5.709 164,062 +0.76(+15.46%)
Apr 16, 2020 5.074 5.153 4.855 4.945 81,724 -0.32(-6.04%)
Apr 15, 2020 5.153 5.332 4.786 5.262 104,135 +0.00(+0.00%)
Apr 14, 2020 5.213 5.630 5.044 5.262 135,664 +0.15(+2.91%)
Apr 13, 2020 5.282 5.471 4.753 5.114 119,840 -0.37(-6.70%)
Apr 09, 2020 5.411 5.957 5.203 5.481 174,838 +0.23(+4.35%)
Apr 08, 2020 4.706 5.372 4.647 5.253 181,843 +0.60(+12.79%)
Apr 07, 2020 4.538 4.706 4.220 4.657 163,723 +0.22(+4.92%)
Apr 06, 2020 4.369 4.508 4.240 4.438 97,229 +0.18(+4.20%)
Apr 03, 2020 3.833 4.329 3.813 4.260 220,461 +0.23(+5.67%)
Apr 02, 2020 4.309 4.389 3.912 4.031 209,410 -0.30(-6.88%)
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.