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

Navigator Holdings (NY: NVGS )

17.43 +0.11 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2016 8.340 8.340 7.968 8.043 291,746 -0.05(-0.61%)
Nov 29, 2016 8.043 8.390 7.943 8.092 345,801 -0.10(-1.21%)
Nov 28, 2016 8.192 8.489 7.943 8.192 836,456 -0.05(-0.60%)
Nov 25, 2016 8.440 8.440 8.167 8.241 99,673 -0.15(-1.78%)
Nov 23, 2016 8.390 8.390 8.390 0 +0.05(+0.60%)
Nov 22, 2016 8.440 8.589 8.241 8.340 356,125 +0.15(+1.82%)
Nov 21, 2016 8.340 8.489 8.092 8.192 169,537 -0.10(-1.20%)
Nov 18, 2016 8.043 8.440 7.943 8.291 207,612 +0.25(+3.09%)
Nov 17, 2016 8.489 8.589 7.943 8.043 224,080 -0.30(-3.57%)
Nov 16, 2016 8.489 8.887 8.043 8.340 593,619 -0.20(-2.33%)
Nov 15, 2016 8.241 8.589 8.192 8.539 337,861 +0.35(+4.24%)
Nov 14, 2016 7.943 8.340 7.943 8.192 269,900 +0.15(+1.85%)
Nov 11, 2016 7.943 8.192 7.844 8.043 223,152 -0.05(-0.61%)
Nov 10, 2016 7.745 8.241 7.745 8.092 400,279 +0.35(+4.49%)
Nov 09, 2016 7.645 8.192 7.248 7.745 750,208 +0.55(+7.59%)
Nov 08, 2016 7.794 7.894 7.149 7.199 628,528 +0.40(+5.84%)
Nov 07, 2016 6.851 7.000 6.628 6.801 264,408 -0.05(-0.72%)
Nov 04, 2016 7.000 7.050 6.603 6.851 493,280 -0.15(-2.13%)
Nov 03, 2016 7.050 7.099 7.000 7.000 146,013 -0.05(-0.70%)
Nov 02, 2016 7.695 7.745 7.000 7.050 441,565 -0.74(-9.55%)
Nov 01, 2016 7.645 7.894 7.497 7.794 503,631 +0.25(+3.29%)
Oct 31, 2016 7.546 7.695 7.397 7.546 271,339 -0.05(-0.65%)
Oct 28, 2016 7.745 7.889 7.472 7.596 403,967 -0.10(-1.29%)
Oct 27, 2016 7.397 7.819 7.248 7.695 387,010 +0.40(+5.44%)
Oct 26, 2016 7.298 7.372 7.149 7.298 276,262 +0.00(+0.00%)
Oct 25, 2016 7.199 7.546 7.075 7.298 511,814 +0.05(+0.68%)
Oct 24, 2016 7.596 7.695 6.950 7.248 607,389 -0.30(-3.95%)
Oct 21, 2016 7.000 7.596 6.901 7.546 503,480 +0.55(+7.80%)
Oct 20, 2016 7.000 7.124 6.901 7.000 252,277 +0.00(+0.00%)
Oct 19, 2016 6.901 7.050 6.752 7.000 367,642 +0.05(+0.71%)
Oct 18, 2016 6.901 7.050 6.851 6.950 187,484 +0.15(+2.19%)
Oct 17, 2016 7.099 7.149 6.752 6.801 369,437 -0.33(-4.60%)
Oct 14, 2016 7.139 7.199 7.079 7.129 230,803 +0.03(+0.42%)
Oct 13, 2016 7.079 7.169 6.979 7.099 385,434 -0.04(-0.56%)
Oct 12, 2016 7.209 7.218 7.020 7.139 359,031 -0.06(-0.83%)
Oct 11, 2016 7.288 7.357 7.079 7.199 205,640 -0.12(-1.63%)
Oct 10, 2016 7.218 7.497 7.218 7.318 194,261 +0.12(+1.66%)
Oct 07, 2016 7.526 7.556 7.149 7.199 279,635 -0.31(-4.10%)
Oct 06, 2016 7.397 7.546 7.288 7.506 217,753 +0.10(+1.34%)
Oct 05, 2016 7.149 7.695 7.060 7.407 348,314 +0.34(+4.78%)
Oct 04, 2016 7.199 7.268 7.030 7.070 269,735 -0.10(-1.39%)
Oct 03, 2016 7.169 7.267 6.970 7.169 238,849 +0.03(+0.42%)
Sep 30, 2016 7.040 7.199 6.894 7.139 266,326 +0.19(+2.71%)
Sep 29, 2016 7.129 7.209 6.832 6.950 435,576 -0.19(-2.64%)
Sep 28, 2016 7.109 7.228 6.861 7.139 583,981 +0.09(+1.27%)
Sep 27, 2016 7.129 7.159 7.000 7.050 224,037 -0.10(-1.39%)
Sep 26, 2016 7.546 7.566 7.119 7.149 291,190 -0.40(-5.26%)
Sep 23, 2016 7.248 7.735 7.248 7.546 526,966 +0.28(+3.83%)
Sep 22, 2016 6.980 7.338 6.980 7.268 394,707 +0.33(+4.72%)
Sep 21, 2016 6.861 7.060 6.811 6.940 342,524 +0.14(+2.04%)
Sep 20, 2016 7.129 7.159 6.762 6.801 398,331 -0.31(-4.33%)
Sep 19, 2016 7.040 7.228 6.871 7.109 460,567 +0.25(+3.62%)
Sep 16, 2016 6.533 6.891 6.514 6.861 428,338 +0.27(+4.07%)
Sep 15, 2016 6.573 6.672 6.543 6.593 221,831 +0.05(+0.76%)
Sep 14, 2016 6.653 6.682 6.514 6.543 300,350 -0.17(-2.51%)
Sep 13, 2016 6.653 6.782 6.424 6.712 472,176 -0.03(-0.44%)
Sep 12, 2016 6.613 6.792 6.563 6.742 223,073 +0.04(+0.59%)
Sep 09, 2016 6.911 6.940 6.563 6.702 442,446 -0.27(-3.85%)
Sep 08, 2016 6.901 6.990 6.692 6.970 457,912 +0.13(+1.89%)
Sep 07, 2016 6.553 6.916 6.514 6.841 585,284 +0.34(+5.19%)
Sep 06, 2016 6.801 6.801 6.444 6.504 721,522 -0.27(-3.96%)
Sep 02, 2016 6.871 6.772 6.772 6.772 366,194 -0.09(-1.30%)
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.