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 (%)
Aug 30, 2019 9.393 9.497 9.274 9.323 25,782 -0.02(-0.21%)
Aug 29, 2019 9.363 9.568 9.314 9.343 40,146 +0.00(+0.00%)
Aug 28, 2019 9.204 9.403 9.115 9.343 37,551 +0.17(+1.84%)
Aug 27, 2019 9.234 9.353 9.085 9.175 53,609 -0.07(-0.75%)
Aug 26, 2019 9.333 9.472 9.214 9.244 34,159 -0.09(-0.96%)
Aug 23, 2019 9.532 9.552 9.244 9.333 67,377 -0.17(-1.78%)
Aug 22, 2019 9.661 9.741 9.472 9.502 57,470 -0.19(-1.95%)
Aug 21, 2019 9.552 9.701 9.552 9.691 72,505 +0.20(+2.09%)
Aug 20, 2019 9.393 9.572 9.393 9.492 58,793 +0.04(+0.42%)
Aug 19, 2019 9.254 9.482 9.219 9.453 66,223 +0.28(+3.03%)
Aug 16, 2019 9.125 9.284 9.125 9.175 70,096 -0.01(-0.11%)
Aug 15, 2019 9.363 9.403 9.145 9.184 91,593 -0.13(-1.39%)
Aug 14, 2019 9.413 9.532 9.209 9.314 106,414 -0.18(-1.88%)
Aug 13, 2019 9.413 9.587 9.353 9.492 97,994 +0.07(+0.74%)
Aug 12, 2019 9.333 9.572 9.145 9.423 94,809 +0.01(+0.11%)
Aug 09, 2019 9.711 9.870 9.413 9.413 252,287 -0.61(-6.05%)
Aug 08, 2019 9.929 10.15 9.860 10.02 114,644 +0.11(+1.10%)
Aug 07, 2019 9.889 9.999 9.865 9.909 115,177 -0.06(-0.60%)
Aug 06, 2019 9.830 9.999 9.830 9.969 69,478 +0.17(+1.72%)
Aug 05, 2019 9.860 9.948 9.711 9.800 130,373 -0.25(-2.47%)
Aug 02, 2019 10.06 10.12 9.889 10.05 56,903 +0.00(+0.00%)
Aug 01, 2019 10.28 10.35 10.04 10.05 137,629 -0.17(-1.65%)
Jul 31, 2019 10.44 10.49 10.19 10.22 58,058 -0.15(-1.44%)
Jul 30, 2019 10.39 10.52 10.29 10.37 70,257 -0.08(-0.76%)
Jul 29, 2019 10.52 10.53 10.35 10.45 82,663 -0.08(-0.75%)
Jul 26, 2019 10.51 10.68 10.50 10.52 78,153 +0.05(+0.47%)
Jul 25, 2019 10.57 10.76 10.44 10.48 166,873 +0.16(+1.54%)
Jul 24, 2019 10.31 10.50 10.17 10.32 77,138 -0.08(-0.76%)
Jul 23, 2019 10.18 10.45 10.03 10.40 103,139 +0.02(+0.19%)
Jul 22, 2019 10.15 10.45 10.15 10.38 90,838 +0.19(+1.85%)
Jul 19, 2019 10.11 10.22 9.989 10.19 65,161 +0.07(+0.69%)
Jul 18, 2019 9.939 10.12 9.850 10.12 43,385 +0.18(+1.80%)
Jul 17, 2019 10.05 10.23 9.860 9.939 83,224 -0.12(-1.18%)
Jul 16, 2019 10.20 10.38 9.959 10.06 78,262 -0.21(-2.03%)
Jul 15, 2019 10.29 10.51 10.17 10.27 229,337 +0.02(+0.19%)
Jul 12, 2019 10.11 10.34 10.09 10.25 149,055 +0.17(+1.67%)
Jul 11, 2019 9.760 10.09 9.760 10.08 85,751 +0.34(+3.47%)
Jul 10, 2019 9.611 9.760 9.517 9.741 117,346 +0.15(+1.55%)
Jul 09, 2019 9.611 9.651 9.433 9.592 133,763 +0.01(+0.10%)
Jul 08, 2019 9.770 9.919 9.453 9.582 139,885 -0.20(-2.03%)
Jul 05, 2019 9.592 9.870 9.592 9.780 55,895 +0.17(+1.76%)
Jul 03, 2019 9.731 9.780 9.403 9.611 60,730 -0.08(-0.82%)
Jul 02, 2019 9.750 9.880 9.651 9.691 67,747 -0.02(-0.20%)
Jul 01, 2019 9.433 9.780 9.433 9.711 151,049 +0.42(+4.49%)
Jun 28, 2019 9.055 9.383 9.026 9.294 1,107,244 +0.21(+2.30%)
Jun 27, 2019 9.165 9.224 9.016 9.085 197,149 -0.11(-1.19%)
Jun 26, 2019 9.175 9.304 9.095 9.194 128,213 +0.01(+0.11%)
Jun 25, 2019 9.274 9.314 9.135 9.184 84,159 -0.09(-0.96%)
Jun 24, 2019 9.522 9.522 9.204 9.274 75,895 -0.21(-2.20%)
Jun 21, 2019 9.562 9.582 9.333 9.482 117,230 -0.09(-0.93%)
Jun 20, 2019 9.770 9.889 9.572 9.572 75,721 -0.07(-0.72%)
Jun 19, 2019 9.492 9.790 9.492 9.641 90,099 +0.15(+1.57%)
Jun 18, 2019 9.582 9.750 9.433 9.492 112,209 -0.05(-0.52%)
Jun 17, 2019 9.244 9.601 9.204 9.542 367,529 +0.29(+3.11%)
Jun 14, 2019 9.323 9.403 9.244 9.254 73,923 -0.12(-1.27%)
Jun 13, 2019 9.284 9.472 9.214 9.373 127,139 +0.12(+1.29%)
Jun 12, 2019 9.383 9.403 9.204 9.254 181,984 -0.18(-1.89%)
Jun 11, 2019 9.780 9.780 9.413 9.433 48,664 -0.27(-2.76%)
Jun 10, 2019 9.741 9.770 9.631 9.701 68,627 -0.04(-0.41%)
Jun 07, 2019 9.880 9.880 9.741 9.741 84,196 -0.10(-1.01%)
Jun 06, 2019 9.909 9.994 9.800 9.840 61,312 -0.04(-0.40%)
Jun 05, 2019 10.18 10.24 9.830 9.880 55,523 -0.25(-2.45%)
Jun 04, 2019 10.02 10.18 9.949 10.13 297,287 +0.20(+2.00%)
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.