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

Navigator Holdings (NY: NVGS )

16.45 -0.33 (-1.94%)
Streaming Delayed Price Updated: 2:28 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 (%)
Dec 31, 2020 10.84 10.84 10.84 97,077 -0.02(-0.18%)
Dec 30, 2020 10.83 11.16 10.67 10.86 97,077 -0.01(-0.09%)
Dec 29, 2020 11.05 11.05 10.80 10.87 113,867 -0.02(-0.18%)
Dec 28, 2020 11.16 11.31 10.79 10.89 139,480 -0.15(-1.35%)
Dec 24, 2020 10.89 11.13 10.73 11.04 32,523 +0.17(+1.55%)
Dec 23, 2020 10.92 11.14 10.79 10.87 91,522 +0.08(+0.73%)
Dec 22, 2020 10.83 11.22 10.68 10.79 181,185 -0.04(-0.37%)
Dec 21, 2020 10.80 11.28 10.65 10.83 245,920 -0.21(-1.88%)
Dec 18, 2020 10.62 11.23 10.62 11.04 198,576 +0.46(+4.30%)
Dec 17, 2020 9.861 11.09 9.767 10.58 408,553 +0.74(+7.55%)
Dec 16, 2020 9.752 9.871 9.188 9.841 251,745 +0.10(+1.02%)
Dec 15, 2020 9.009 9.891 8.910 9.742 373,909 +0.89(+10.07%)
Dec 14, 2020 8.821 8.910 8.703 8.851 147,203 +0.05(+0.56%)
Dec 11, 2020 8.356 8.861 8.356 8.802 189,183 +0.35(+4.10%)
Dec 10, 2020 7.841 8.465 7.742 8.455 196,941 +0.64(+8.24%)
Dec 09, 2020 7.841 8.059 7.623 7.811 169,298 -0.07(-0.88%)
Dec 08, 2020 7.901 8.168 7.802 7.881 107,868 -0.09(-1.12%)
Dec 07, 2020 7.940 8.267 7.821 7.970 110,372 -0.05(-0.62%)
Dec 04, 2020 7.742 8.113 7.723 8.019 116,358 +0.35(+4.52%)
Dec 03, 2020 7.643 7.910 7.623 7.673 61,557 +0.07(+0.91%)
Dec 02, 2020 7.712 7.940 7.594 7.604 124,265 -0.02(-0.26%)
Dec 01, 2020 8.049 8.158 7.623 7.623 181,431 -0.12(-1.53%)
Nov 30, 2020 8.059 8.217 7.703 7.742 225,374 -0.43(-5.21%)
Nov 27, 2020 8.386 8.465 8.099 8.168 65,249 -0.16(-1.90%)
Nov 25, 2020 8.148 8.554 8.089 8.326 84,238 +0.18(+2.19%)
Nov 24, 2020 8.059 8.217 7.928 8.148 116,286 +0.22(+2.75%)
Nov 23, 2020 7.772 8.089 7.732 7.930 110,231 +0.15(+1.91%)
Nov 20, 2020 7.980 8.089 7.475 7.782 103,429 -0.18(-2.24%)
Nov 19, 2020 7.901 8.019 7.772 7.960 203,147 +0.01(+0.12%)
Nov 18, 2020 7.920 8.069 7.782 7.950 115,211 +0.10(+1.26%)
Nov 17, 2020 7.861 7.910 7.574 7.851 54,994 -0.16(-1.98%)
Nov 16, 2020 7.574 8.029 7.198 8.009 297,818 +0.59(+8.01%)
Nov 13, 2020 7.703 7.720 7.277 7.415 398,365 -0.35(-4.46%)
Nov 12, 2020 7.881 8.000 7.594 7.762 200,528 -0.10(-1.26%)
Nov 11, 2020 7.307 7.881 7.227 7.861 112,612 +0.55(+7.59%)
Nov 10, 2020 7.198 7.326 7.198 7.307 40,059 +0.12(+1.65%)
Nov 09, 2020 6.544 7.277 6.455 7.188 97,280 +1.07(+17.48%)
Nov 06, 2020 6.792 6.913 6.049 6.118 125,145 -0.60(-8.98%)
Nov 05, 2020 6.762 6.940 6.683 6.722 77,752 +0.10(+1.49%)
Nov 04, 2020 6.911 6.911 6.604 6.623 37,280 -0.28(-4.02%)
Nov 03, 2020 6.911 7.217 6.861 6.901 51,784 +0.04(+0.58%)
Nov 02, 2020 6.920 6.987 6.792 6.861 54,406 +0.08(+1.17%)
Oct 30, 2020 7.079 7.257 6.772 6.782 43,533 -0.35(-4.86%)
Oct 29, 2020 6.762 7.158 6.683 7.128 27,801 +0.31(+4.50%)
Oct 28, 2020 7.000 7.000 6.772 6.821 47,937 -0.30(-4.17%)
Oct 27, 2020 7.386 7.673 7.079 7.118 44,611 -0.29(-3.88%)
Oct 26, 2020 7.851 7.861 7.386 7.406 61,901 -0.59(-7.43%)
Oct 23, 2020 7.920 8.005 7.584 8.000 62,017 +0.21(+2.67%)
Oct 22, 2020 7.920 7.990 7.470 7.792 109,492 -0.17(-2.11%)
Oct 21, 2020 7.940 8.000 7.623 7.960 42,906 -0.04(-0.50%)
Oct 20, 2020 7.841 8.138 7.693 8.000 35,137 +0.20(+2.54%)
Oct 19, 2020 8.168 8.168 7.633 7.802 67,673 -0.28(-3.43%)
Oct 16, 2020 8.425 8.623 7.851 8.079 68,986 -0.45(-5.23%)
Oct 15, 2020 8.099 8.524 8.000 8.524 34,630 +0.16(+1.89%)
Oct 14, 2020 8.415 8.524 8.207 8.366 16,713 -0.08(-0.94%)
Oct 13, 2020 8.633 8.633 8.316 8.445 18,641 -0.19(-2.18%)
Oct 12, 2020 8.792 8.841 8.465 8.633 32,500 -0.24(-2.68%)
Oct 09, 2020 8.970 9.079 8.722 8.871 31,210 -0.10(-1.10%)
Oct 08, 2020 8.930 9.079 8.867 8.970 21,616 -0.03(-0.33%)
Oct 07, 2020 8.455 9.306 8.455 9.000 33,551 +0.53(+6.32%)
Oct 06, 2020 8.841 8.920 8.297 8.465 29,645 -0.23(-2.62%)
Oct 05, 2020 8.455 8.821 8.437 8.693 22,436 +0.24(+2.81%)
Oct 02, 2020 8.188 8.683 8.084 8.455 43,129 +0.04(+0.47%)
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.