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: 4:10 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 (%)
Aug 31, 2016 7.010 7.060 6.921 6.990 261,618 -0.05(-0.71%)
Aug 30, 2016 7.099 7.199 6.960 7.040 483,530 +0.02(+0.28%)
Aug 29, 2016 7.258 7.258 7.010 7.020 298,856 -0.23(-3.15%)
Aug 26, 2016 7.506 7.536 6.990 7.248 678,665 -0.28(-3.69%)
Aug 25, 2016 7.427 7.725 7.151 7.526 990,960 -0.65(-7.90%)
Aug 24, 2016 8.291 8.350 8.122 8.172 388,846 -0.09(-1.08%)
Aug 23, 2016 8.231 8.440 8.231 8.261 324,195 +0.03(+0.36%)
Aug 22, 2016 8.340 8.400 8.192 8.231 198,299 -0.14(-1.66%)
Aug 19, 2016 8.489 8.489 8.350 8.370 137,540 -0.14(-1.63%)
Aug 18, 2016 8.410 8.589 8.410 8.509 132,922 +0.10(+1.18%)
Aug 17, 2016 8.519 8.539 8.390 8.410 141,680 -0.11(-1.28%)
Aug 16, 2016 8.668 8.758 8.479 8.519 207,306 -0.17(-1.94%)
Aug 15, 2016 8.549 8.817 8.539 8.688 276,739 +0.10(+1.16%)
Aug 12, 2016 8.797 8.807 8.519 8.589 210,230 -0.18(-2.04%)
Aug 11, 2016 8.668 9.254 8.539 8.767 763,320 +0.07(+0.80%)
Aug 10, 2016 8.043 8.738 7.943 8.698 816,686 +0.57(+6.96%)
Aug 09, 2016 8.698 9.036 8.092 8.132 1,653,467 -1.38(-14.51%)
Aug 08, 2016 9.443 9.631 9.443 9.512 528,558 +0.12(+1.27%)
Aug 05, 2016 9.403 9.601 9.354 9.393 417,518 +0.03(+0.32%)
Aug 04, 2016 9.284 9.601 9.224 9.363 304,144 +0.10(+1.07%)
Aug 03, 2016 9.165 9.373 9.125 9.264 374,841 +0.08(+0.86%)
Aug 02, 2016 9.433 9.562 9.165 9.184 418,176 -0.35(-3.65%)
Aug 01, 2016 9.582 9.592 9.443 9.532 340,812 -0.04(-0.41%)
Jul 29, 2016 9.453 9.641 9.373 9.572 225,405 +0.12(+1.26%)
Jul 28, 2016 9.611 9.670 9.403 9.453 442,933 -0.19(-1.96%)
Jul 27, 2016 9.512 9.681 9.423 9.641 403,107 +0.12(+1.25%)
Jul 26, 2016 9.701 9.701 9.462 9.522 258,274 -0.18(-1.84%)
Jul 25, 2016 9.741 9.780 9.502 9.701 362,577 -0.06(-0.61%)
Jul 22, 2016 9.949 10.05 9.671 9.760 529,747 -0.27(-2.67%)
Jul 21, 2016 10.09 10.25 9.989 10.03 349,852 -0.05(-0.49%)
Jul 20, 2016 10.35 10.37 10.05 10.08 772,822 -0.33(-3.15%)
Jul 19, 2016 10.63 10.73 10.37 10.41 445,119 -0.30(-2.78%)
Jul 18, 2016 10.45 10.78 10.37 10.70 338,364 +0.25(+2.37%)
Jul 15, 2016 10.73 10.73 10.41 10.46 205,540 -0.27(-2.50%)
Jul 14, 2016 11.05 11.18 10.47 10.72 345,159 -0.34(-3.05%)
Jul 13, 2016 11.23 11.41 11.02 11.06 154,872 -0.17(-1.50%)
Jul 12, 2016 10.99 11.32 10.98 11.23 231,195 +0.35(+3.19%)
Jul 11, 2016 11.31 11.50 10.84 10.88 511,985 -0.34(-3.01%)
Jul 08, 2016 10.77 11.41 10.72 11.22 188,293 +0.50(+4.63%)
Jul 07, 2016 10.95 11.12 10.69 10.72 249,763 -0.14(-1.28%)
Jul 06, 2016 10.88 11.06 10.69 10.86 388,752 -0.18(-1.62%)
Jul 05, 2016 11.30 11.30 10.89 11.04 222,447 -0.37(-3.22%)
Jul 01, 2016 11.42 11.41 11.41 11.41 187,327 -0.01(-0.09%)
Jun 30, 2016 11.38 11.46 11.02 11.42 494,832 +0.07(+0.61%)
Jun 29, 2016 11.47 11.61 11.25 11.35 382,551 +0.01(+0.09%)
Jun 28, 2016 10.73 11.51 10.73 11.34 652,111 +0.78(+7.43%)
Jun 27, 2016 10.57 10.60 10.24 10.55 552,764 -0.13(-1.21%)
Jun 24, 2016 10.62 10.79 10.46 10.68 366,454 -0.32(-2.89%)
Jun 23, 2016 11.05 11.15 10.86 11.00 252,946 +0.10(+0.91%)
Jun 22, 2016 10.97 11.06 10.77 10.90 265,046 +0.01(+0.09%)
Jun 21, 2016 11.37 11.46 10.77 10.89 513,773 -0.56(-4.86%)
Jun 20, 2016 11.82 11.97 11.40 11.45 399,934 -0.22(-1.87%)
Jun 17, 2016 11.43 11.87 11.43 11.67 440,346 +0.44(+3.89%)
Jun 16, 2016 11.25 11.34 10.86 11.23 501,346 -0.18(-1.57%)
Jun 15, 2016 11.47 11.72 11.39 11.41 212,566 -0.12(-1.03%)
Jun 14, 2016 11.75 11.84 11.40 11.53 241,840 -0.29(-2.44%)
Jun 13, 2016 12.06 12.14 11.77 11.82 318,301 -0.40(-3.25%)
Jun 10, 2016 12.68 12.70 12.08 12.21 296,134 -0.61(-4.72%)
Jun 09, 2016 12.69 12.96 12.68 12.82 398,661 -0.13(-1.00%)
Jun 08, 2016 13.40 13.44 12.89 12.95 525,261 -0.41(-3.05%)
Jun 07, 2016 13.70 13.74 13.31 13.35 245,097 -0.30(-2.18%)
Jun 06, 2016 13.77 13.90 13.63 13.65 209,529 -0.03(-0.22%)
Jun 03, 2016 13.82 13.85 13.53 13.68 102,511 -0.02(-0.14%)
Jun 02, 2016 13.60 13.74 13.42 13.70 151,887 +0.07(+0.51%)
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.