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

Navigator Holdings (NY: NVGS )

16.94 +0.02 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Apr 30, 2020 6.523 6.653 6.067 6.623 124,114 +0.19(+2.93%)
Apr 29, 2020 6.096 6.553 5.948 6.434 195,026 +0.26(+4.18%)
Apr 28, 2020 6.553 6.801 6.166 6.176 77,107 -0.31(-4.75%)
Apr 27, 2020 6.255 6.603 6.255 6.484 79,653 +0.19(+3.00%)
Apr 24, 2020 6.206 6.613 5.977 6.295 178,665 +0.05(+0.79%)
Apr 23, 2020 6.315 6.474 5.739 6.245 230,718 -0.07(-1.10%)
Apr 22, 2020 6.384 6.628 6.156 6.315 420,508 +0.09(+1.44%)
Apr 21, 2020 5.461 6.275 5.372 6.226 318,347 +0.58(+10.19%)
Apr 20, 2020 5.382 5.699 5.163 5.650 146,823 -0.06(-1.04%)
Apr 17, 2020 5.034 5.928 4.994 5.709 164,062 +0.76(+15.46%)
Apr 16, 2020 5.074 5.153 4.855 4.945 81,724 -0.32(-6.04%)
Apr 15, 2020 5.153 5.332 4.786 5.262 104,135 +0.00(+0.00%)
Apr 14, 2020 5.213 5.630 5.044 5.262 135,664 +0.15(+2.91%)
Apr 13, 2020 5.282 5.471 4.753 5.114 119,840 -0.37(-6.70%)
Apr 09, 2020 5.411 5.957 5.203 5.481 174,838 +0.23(+4.35%)
Apr 08, 2020 4.706 5.372 4.647 5.253 181,843 +0.60(+12.79%)
Apr 07, 2020 4.538 4.706 4.220 4.657 163,723 +0.22(+4.92%)
Apr 06, 2020 4.369 4.508 4.240 4.438 97,229 +0.18(+4.20%)
Apr 03, 2020 3.833 4.329 3.813 4.260 220,461 +0.23(+5.67%)
Apr 02, 2020 4.309 4.389 3.912 4.031 209,410 -0.30(-6.88%)
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.