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

Navigator Holdings (NY: NVGS )

16.49 -0.29 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 11.24 11.44 10.94 11.44 493,902 +0.05(+0.43%)
Jan 30, 2017 11.48 11.48 10.99 11.39 323,176 -0.10(-0.86%)
Jan 27, 2017 11.58 11.63 11.29 11.48 285,509 -0.05(-0.43%)
Jan 26, 2017 11.83 11.83 11.39 11.53 279,529 -0.15(-1.27%)
Jan 25, 2017 11.53 11.73 11.39 11.68 390,686 +0.25(+2.16%)
Jan 24, 2017 11.44 11.58 11.34 11.44 284,569 +0.05(+0.43%)
Jan 23, 2017 11.39 11.73 11.29 11.39 491,755 -0.10(-0.86%)
Jan 20, 2017 11.44 11.58 11.19 11.48 482,443 +0.20(+1.75%)
Jan 19, 2017 11.09 11.39 11.04 11.29 291,456 +0.30(+2.70%)
Jan 18, 2017 10.84 11.09 10.79 10.99 410,163 +0.20(+1.83%)
Jan 17, 2017 10.89 11.04 10.69 10.79 583,217 -0.15(-1.36%)
Jan 13, 2017 10.94 10.94 10.94 0 +0.35(+3.27%)
Jan 12, 2017 10.84 10.89 10.40 10.59 193,781 +0.00(+0.00%)
Jan 11, 2017 10.20 10.64 10.10 10.59 355,236 +0.45(+4.39%)
Jan 10, 2017 10.30 10.49 10.02 10.15 167,828 -0.05(-0.49%)
Jan 09, 2017 9.653 10.54 9.603 10.20 592,476 +0.84(+9.00%)
Jan 06, 2017 9.405 9.504 9.158 9.356 82,988 +0.00(+0.00%)
Jan 05, 2017 9.603 9.603 9.331 9.356 106,042 -0.20(-2.07%)
Jan 04, 2017 9.405 9.702 9.306 9.554 221,253 +0.20(+2.12%)
Jan 03, 2017 9.356 9.554 9.108 9.356 258,331 +0.15(+1.61%)
Dec 30, 2016 9.207 9.207 9.207 0 +0.15(+1.64%)
Dec 29, 2016 9.257 9.405 9.009 9.059 354,310 -0.30(-3.17%)
Dec 28, 2016 9.306 9.454 9.009 9.356 366,053 +0.05(+0.53%)
Dec 27, 2016 9.257 9.405 9.257 9.306 178,420 +0.05(+0.53%)
Dec 23, 2016 9.257 9.257 9.257 0 -0.10(-1.06%)
Dec 22, 2016 9.851 9.851 9.059 9.356 342,336 -0.54(-5.50%)
Dec 21, 2016 9.702 9.900 9.504 9.900 204,536 +0.30(+3.09%)
Dec 20, 2016 9.554 9.702 9.504 9.603 177,299 +0.05(+0.52%)
Dec 19, 2016 9.554 9.851 9.504 9.554 275,375 -0.10(-1.03%)
Dec 16, 2016 9.554 9.950 9.504 9.653 217,509 +0.15(+1.56%)
Dec 15, 2016 9.405 9.702 9.257 9.504 170,787 +0.00(+0.00%)
Dec 14, 2016 9.603 9.727 9.405 9.504 176,925 -0.20(-2.04%)
Dec 13, 2016 9.950 9.950 9.455 9.702 214,977 -0.10(-1.01%)
Dec 12, 2016 10.35 10.45 9.678 9.801 398,404 -0.35(-3.41%)
Dec 09, 2016 9.851 10.35 9.752 10.15 398,712 +0.30(+3.02%)
Dec 08, 2016 9.653 10.15 9.603 9.851 586,109 +0.20(+2.05%)
Dec 07, 2016 9.257 9.801 9.158 9.653 772,646 +0.45(+4.84%)
Dec 06, 2016 9.009 9.305 9.009 9.207 271,130 +0.10(+1.09%)
Dec 05, 2016 8.762 9.356 8.712 9.108 396,475 +0.40(+4.55%)
Dec 02, 2016 9.009 9.108 8.688 8.712 324,084 -0.40(-4.35%)
Dec 01, 2016 8.118 9.480 8.118 9.108 741,809 +1.09(+13.58%)
Nov 30, 2016 8.316 8.316 7.945 8.019 292,592 -0.05(-0.61%)
Nov 29, 2016 8.019 8.366 7.920 8.069 346,804 -0.10(-1.21%)
Nov 28, 2016 8.168 8.465 7.920 8.168 838,881 -0.05(-0.60%)
Nov 25, 2016 8.415 8.415 8.143 8.217 99,962 -0.15(-1.78%)
Nov 23, 2016 8.366 8.366 8.366 0 +0.05(+0.60%)
Nov 22, 2016 8.415 8.564 8.217 8.316 357,158 +0.15(+1.82%)
Nov 21, 2016 8.316 8.465 8.069 8.168 170,028 -0.10(-1.20%)
Nov 18, 2016 8.019 8.415 7.920 8.267 208,214 +0.25(+3.09%)
Nov 17, 2016 8.465 8.564 7.920 8.019 224,730 -0.30(-3.57%)
Nov 16, 2016 8.465 8.861 8.019 8.316 595,340 -0.20(-2.33%)
Nov 15, 2016 8.217 8.564 8.168 8.514 338,840 +0.35(+4.24%)
Nov 14, 2016 7.920 8.316 7.920 8.168 270,682 +0.15(+1.85%)
Nov 11, 2016 7.920 8.168 7.821 8.019 223,799 -0.05(-0.61%)
Nov 10, 2016 7.722 8.217 7.722 8.069 401,440 +0.35(+4.49%)
Nov 09, 2016 7.623 8.168 7.227 7.722 752,383 +0.54(+7.59%)
Nov 08, 2016 7.772 7.871 7.128 7.178 630,350 +0.40(+5.84%)
Nov 07, 2016 6.831 6.980 6.609 6.782 265,174 -0.05(-0.72%)
Nov 04, 2016 6.980 7.029 6.584 6.831 494,710 -0.15(-2.13%)
Nov 03, 2016 7.029 7.079 6.980 6.980 146,436 -0.05(-0.70%)
Nov 02, 2016 7.673 7.722 6.980 7.029 442,845 -0.74(-9.55%)
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.