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 (%)
Jul 31, 2017 10.43 10.67 10.28 10.57 163,882 +0.20(+1.91%)
Jul 28, 2017 10.38 10.52 10.23 10.38 124,994 +0.00(+0.00%)
Jul 27, 2017 10.48 10.57 10.33 10.38 132,813 -0.05(-0.48%)
Jul 26, 2017 10.77 11.02 10.43 10.43 243,740 -0.15(-1.41%)
Jul 25, 2017 10.67 10.77 10.38 10.57 169,005 +0.15(+1.43%)
Jul 24, 2017 10.43 10.62 10.18 10.43 162,401 +0.05(+0.48%)
Jul 21, 2017 10.28 10.52 9.979 10.38 230,207 +0.00(+0.00%)
Jul 20, 2017 10.38 10.52 10.13 10.38 172,647 +0.05(+0.48%)
Jul 19, 2017 10.38 10.43 9.979 10.33 263,412 -0.10(-0.95%)
Jul 18, 2017 10.08 10.57 9.532 10.43 550,034 +0.35(+3.45%)
Jul 17, 2017 10.67 10.92 9.929 10.08 618,333 -0.60(-5.58%)
Jul 14, 2017 11.17 11.37 10.00 10.67 1,015,003 -0.79(-6.93%)
Jul 13, 2017 8.986 12.56 8.986 11.47 3,152,971 +3.03(+35.88%)
Jul 12, 2017 8.440 8.738 8.390 8.440 162,754 +0.00(+0.00%)
Jul 11, 2017 8.489 8.589 8.291 8.440 118,162 +0.00(+0.00%)
Jul 10, 2017 8.440 8.589 8.340 8.440 107,326 -0.05(-0.58%)
Jul 07, 2017 8.489 8.489 8.340 8.489 145,924 +0.05(+0.59%)
Jul 06, 2017 8.340 8.489 8.142 8.440 212,004 +0.10(+1.19%)
Jul 05, 2017 8.390 8.390 8.092 8.340 200,539 +0.00(+0.00%)
Jul 03, 2017 8.241 8.489 8.192 8.340 123,340 +0.10(+1.20%)
Jun 30, 2017 8.192 8.440 7.894 8.241 338,309 +0.10(+1.22%)
Jun 29, 2017 8.192 8.291 7.943 8.142 165,326 +0.00(+0.00%)
Jun 28, 2017 7.943 8.142 7.844 8.142 199,501 +0.25(+3.14%)
Jun 27, 2017 7.993 8.119 7.844 7.894 278,745 -0.10(-1.24%)
Jun 26, 2017 7.596 8.241 7.596 7.993 313,243 +0.40(+5.23%)
Jun 23, 2017 7.497 7.645 7.348 7.596 124,818 +0.15(+2.00%)
Jun 22, 2017 7.248 7.546 7.248 7.447 124,947 +0.20(+2.74%)
Jun 21, 2017 7.099 7.298 7.000 7.248 204,809 +0.10(+1.39%)
Jun 20, 2017 7.199 7.199 6.950 7.149 182,051 -0.05(-0.69%)
Jun 19, 2017 7.199 7.248 7.099 7.199 194,537 -0.05(-0.68%)
Jun 16, 2017 7.248 7.248 7.050 7.248 224,719 +0.15(+2.10%)
Jun 15, 2017 7.348 7.348 7.099 7.099 281,109 -0.25(-3.38%)
Jun 14, 2017 7.497 7.497 7.099 7.348 323,333 -0.15(-1.99%)
Jun 13, 2017 7.348 7.497 7.248 7.497 359,368 +0.15(+2.03%)
Jun 12, 2017 7.596 7.770 7.298 7.348 235,419 -0.20(-2.63%)
Jun 09, 2017 7.348 7.745 7.199 7.546 319,803 +0.25(+3.40%)
Jun 08, 2017 7.099 7.422 7.050 7.298 241,129 +0.20(+2.80%)
Jun 07, 2017 7.397 7.397 7.050 7.099 383,235 -0.30(-4.03%)
Jun 06, 2017 7.199 7.397 6.950 7.397 305,357 +0.15(+2.05%)
Jun 05, 2017 7.348 7.397 7.124 7.248 375,997 -0.05(-0.68%)
Jun 02, 2017 7.348 7.472 7.298 7.298 427,156 +0.00(+0.00%)
Jun 01, 2017 7.248 7.447 7.199 7.298 552,127 +0.15(+2.08%)
May 31, 2017 7.199 7.484 7.050 7.149 502,924 -0.25(-3.36%)
May 30, 2017 7.745 7.844 7.397 7.397 382,089 -0.35(-4.49%)
May 26, 2017 7.695 7.943 7.695 7.745 433,061 -0.10(-1.27%)
May 25, 2017 8.092 8.241 7.794 7.844 398,069 -0.30(-3.66%)
May 24, 2017 8.142 8.390 8.092 8.142 289,597 -0.10(-1.20%)
May 23, 2017 8.291 8.440 8.092 8.241 211,502 -0.10(-1.19%)
May 22, 2017 8.291 8.489 8.291 8.340 206,852 +0.00(+0.00%)
May 19, 2017 8.241 8.440 8.241 8.340 284,605 +0.10(+1.20%)
May 18, 2017 8.539 8.738 8.241 8.241 413,830 -0.30(-3.49%)
May 17, 2017 8.837 9.135 8.291 8.539 656,229 -0.55(-6.01%)
May 16, 2017 8.787 9.631 8.787 9.085 634,786 +0.10(+1.10%)
May 15, 2017 8.936 9.037 8.762 8.986 333,483 +0.15(+1.69%)
May 12, 2017 9.582 9.582 8.837 8.837 501,632 -0.74(-7.77%)
May 11, 2017 9.333 9.731 8.738 9.582 708,482 +0.25(+2.66%)
May 10, 2017 9.929 10.13 9.234 9.333 591,113 -0.60(-6.00%)
May 09, 2017 11.02 11.17 9.234 9.929 1,307,813 -1.24(-11.11%)
May 08, 2017 10.92 11.27 10.62 11.17 484,141 +0.20(+1.81%)
May 05, 2017 10.77 11.12 10.62 10.97 200,753 +0.25(+2.31%)
May 04, 2017 11.37 11.39 10.67 10.72 444,761 -0.74(-6.49%)
May 03, 2017 11.82 11.87 11.47 11.47 180,073 -0.45(-3.75%)
May 02, 2017 12.01 12.11 11.82 11.91 166,175 -0.05(-0.41%)
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.