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

Navigator Holdings (NY: NVGS )

16.94 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2021 10.50 10.93 10.50 10.87 61,913 +0.34(+3.20%)
Jun 29, 2021 10.55 10.69 10.52 10.53 42,398 -0.07(-0.66%)
Jun 28, 2021 10.98 10.98 10.47 10.60 75,562 -0.46(-4.13%)
Jun 25, 2021 11.10 11.35 10.98 11.06 76,769 -0.08(-0.71%)
Jun 24, 2021 11.07 11.16 10.99 11.14 39,163 +0.11(+0.99%)
Jun 23, 2021 11.05 11.21 11.03 11.03 65,255 +0.07(+0.63%)
Jun 22, 2021 10.85 10.96 10.52 10.96 31,873 +0.20(+1.85%)
Jun 21, 2021 10.64 10.96 10.62 10.76 83,905 +0.20(+1.88%)
Jun 18, 2021 10.77 10.87 10.52 10.56 49,495 -0.42(-3.80%)
Jun 17, 2021 11.43 11.48 10.54 10.98 81,111 -0.43(-3.74%)
Jun 16, 2021 11.40 11.59 11.22 11.41 63,067 +0.02(+0.17%)
Jun 15, 2021 11.39 11.47 11.12 11.39 86,857 +0.03(+0.26%)
Jun 14, 2021 11.62 11.67 11.07 11.36 209,984 +0.39(+3.53%)
Jun 11, 2021 10.92 11.27 10.52 10.97 143,995 +0.19(+1.75%)
Jun 10, 2021 10.56 10.90 10.56 10.78 101,729 +0.21(+1.97%)
Jun 09, 2021 10.46 10.58 10.25 10.57 64,409 +0.17(+1.62%)
Jun 08, 2021 10.23 10.57 10.10 10.41 43,904 +0.08(+0.77%)
Jun 07, 2021 10.07 10.37 9.989 10.33 47,946 +0.26(+2.56%)
Jun 04, 2021 10.52 10.52 9.989 10.07 49,116 -0.40(-3.79%)
Jun 03, 2021 10.43 10.56 10.19 10.47 37,728 +0.08(+0.76%)
Jun 02, 2021 10.40 10.43 10.18 10.39 76,262 -0.01(-0.10%)
Jun 01, 2021 10.66 10.91 10.33 10.40 145,705 -0.07(-0.66%)
May 28, 2021 10.37 10.59 10.26 10.47 35,593 +0.07(+0.67%)
May 27, 2021 10.36 10.78 10.36 10.40 41,662 +0.13(+1.26%)
May 26, 2021 10.34 10.49 10.22 10.27 43,855 -0.07(-0.67%)
May 25, 2021 10.86 10.95 10.31 10.34 78,199 -0.62(-5.62%)
May 24, 2021 10.68 10.97 10.47 10.95 72,277 +0.21(+1.94%)
May 21, 2021 10.72 10.84 10.53 10.74 51,286 +0.13(+1.22%)
May 20, 2021 10.81 10.81 10.48 10.61 44,909 -0.11(-1.02%)
May 19, 2021 10.80 10.87 10.58 10.72 68,777 -0.28(-2.53%)
May 18, 2021 11.03 11.34 10.87 11.00 66,686 -0.03(-0.27%)
May 17, 2021 11.07 11.07 10.82 11.03 71,623 -0.13(-1.16%)
May 14, 2021 11.15 11.28 11.03 11.16 85,804 +0.02(+0.18%)
May 13, 2021 11.25 11.60 10.91 11.14 100,376 -0.25(-2.18%)
May 12, 2021 11.15 12.37 10.87 11.39 318,338 +0.26(+2.32%)
May 11, 2021 11.12 11.44 11.08 11.13 78,914 -0.13(-1.15%)
May 10, 2021 11.70 11.90 11.25 11.26 119,078 -0.36(-3.08%)
May 07, 2021 11.21 11.72 11.20 11.62 164,987 +0.36(+3.17%)
May 06, 2021 11.63 11.63 10.92 11.26 82,675 -0.32(-2.74%)
May 05, 2021 11.10 11.74 10.62 11.58 313,444 +0.87(+8.16%)
May 04, 2021 11.04 11.18 10.62 10.70 98,293 -0.22(-2.00%)
May 03, 2021 10.59 11.04 10.45 10.92 139,079 +0.43(+4.07%)
Apr 30, 2021 10.77 10.91 10.44 10.50 86,512 -0.30(-2.76%)
Apr 29, 2021 10.93 10.97 10.55 10.79 57,721 +0.09(+0.84%)
Apr 28, 2021 10.50 10.75 10.32 10.70 77,592 +0.23(+2.18%)
Apr 27, 2021 10.69 10.74 10.46 10.48 60,521 -0.12(-1.12%)
Apr 26, 2021 10.16 10.89 10.16 10.59 220,656 +0.50(+4.92%)
Apr 23, 2021 9.532 10.34 9.472 10.10 257,423 +0.63(+6.60%)
Apr 22, 2021 9.979 9.979 9.472 9.472 159,647 -0.46(-4.60%)
Apr 21, 2021 9.512 10.09 9.502 9.929 114,001 +0.30(+3.09%)
Apr 20, 2021 9.731 9.939 9.502 9.631 143,368 -0.10(-1.02%)
Apr 19, 2021 9.582 9.810 9.453 9.731 190,452 +0.15(+1.55%)
Apr 16, 2021 9.929 9.929 9.552 9.582 119,144 -0.30(-3.02%)
Apr 15, 2021 10.08 10.08 9.750 9.880 151,846 -0.01(-0.10%)
Apr 14, 2021 9.870 10.03 9.840 9.889 146,325 +0.11(+1.12%)
Apr 13, 2021 9.949 10.13 9.532 9.780 146,600 -0.01(-0.10%)
Apr 12, 2021 9.224 9.840 9.055 9.790 329,315 +0.75(+8.35%)
Apr 09, 2021 8.926 9.274 8.688 9.036 99,807 +0.09(+1.00%)
Apr 08, 2021 8.887 8.946 8.748 8.946 80,597 +0.01(+0.11%)
Apr 07, 2021 8.916 9.045 8.738 8.936 76,034 -0.14(-1.53%)
Apr 06, 2021 9.363 9.512 8.874 9.075 85,604 -0.05(-0.54%)
Apr 05, 2021 9.135 9.224 8.767 9.125 59,287 +0.04(+0.44%)
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.