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, 2020 7.526 7.616 7.328 7.586 42,400 +0.06(+0.79%)
Jul 30, 2020 7.665 7.690 7.397 7.526 77,667 -0.33(-4.17%)
Jul 29, 2020 7.765 7.973 7.377 7.854 84,314 +0.17(+2.20%)
Jul 28, 2020 7.228 7.922 7.169 7.685 97,566 +0.46(+6.32%)
Jul 27, 2020 7.318 7.467 7.139 7.228 105,056 -0.03(-0.41%)
Jul 24, 2020 7.397 7.397 7.050 7.258 53,378 -0.26(-3.43%)
Jul 23, 2020 7.000 7.516 6.990 7.516 66,976 +0.51(+7.22%)
Jul 22, 2020 7.169 7.218 6.901 7.010 79,603 -0.33(-4.47%)
Jul 21, 2020 6.980 7.437 6.950 7.338 75,547 +0.36(+5.12%)
Jul 20, 2020 6.811 7.010 6.792 6.980 61,635 +0.08(+1.15%)
Jul 17, 2020 7.159 7.238 6.792 6.901 94,167 -0.17(-2.39%)
Jul 16, 2020 7.060 7.268 7.020 7.070 42,151 +0.00(+0.00%)
Jul 15, 2020 7.000 7.268 6.960 7.070 143,626 +0.18(+2.59%)
Jul 14, 2020 6.643 6.940 6.643 6.891 35,514 +0.12(+1.76%)
Jul 13, 2020 6.861 6.886 6.563 6.772 65,350 +0.00(+0.00%)
Jul 10, 2020 6.613 7.000 6.533 6.772 69,995 +0.05(+0.74%)
Jul 09, 2020 6.762 6.762 6.504 6.722 183,589 -0.04(-0.59%)
Jul 08, 2020 6.553 6.851 6.541 6.762 49,470 +0.22(+3.34%)
Jul 07, 2020 6.702 6.717 6.504 6.543 33,984 -0.22(-3.23%)
Jul 06, 2020 6.752 6.911 6.633 6.762 58,119 +0.14(+2.10%)
Jul 02, 2020 6.732 6.871 6.613 6.623 72,413 -0.08(-1.19%)
Jul 01, 2020 6.365 6.792 6.365 6.702 142,151 +0.32(+4.98%)
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%)
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.