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 (%)
Jun 28, 2019 9.029 9.356 9.000 9.267 1,110,453 +0.21(+2.30%)
Jun 27, 2019 9.138 9.198 8.990 9.059 197,721 -0.11(-1.19%)
Jun 26, 2019 9.148 9.277 9.069 9.168 128,584 +0.01(+0.11%)
Jun 25, 2019 9.247 9.287 9.108 9.158 84,403 -0.09(-0.96%)
Jun 24, 2019 9.495 9.495 9.178 9.247 76,115 -0.21(-2.20%)
Jun 21, 2019 9.534 9.554 9.306 9.455 117,570 -0.09(-0.93%)
Jun 20, 2019 9.742 9.861 9.544 9.544 75,940 -0.07(-0.72%)
Jun 19, 2019 9.465 9.762 9.465 9.613 90,360 +0.15(+1.57%)
Jun 18, 2019 9.554 9.722 9.405 9.465 112,535 -0.05(-0.52%)
Jun 17, 2019 9.217 9.574 9.178 9.514 368,595 +0.29(+3.11%)
Jun 14, 2019 9.297 9.376 9.217 9.227 74,137 -0.12(-1.27%)
Jun 13, 2019 9.257 9.445 9.188 9.346 127,508 +0.12(+1.29%)
Jun 12, 2019 9.356 9.376 9.178 9.227 182,511 -0.18(-1.89%)
Jun 11, 2019 9.752 9.752 9.386 9.405 48,805 -0.27(-2.76%)
Jun 10, 2019 9.712 9.742 9.603 9.673 68,826 -0.04(-0.41%)
Jun 07, 2019 9.851 9.851 9.712 9.712 84,440 -0.10(-1.01%)
Jun 06, 2019 9.880 9.965 9.772 9.811 61,490 -0.04(-0.40%)
Jun 05, 2019 10.15 10.21 9.801 9.851 55,684 -0.25(-2.45%)
Jun 04, 2019 9.990 10.15 9.920 10.10 298,148 +0.20(+2.00%)
Jun 03, 2019 9.861 10.02 9.851 9.900 112,498 +0.03(+0.30%)
May 31, 2019 9.762 9.950 9.762 9.871 186,557 -0.03(-0.30%)
May 30, 2019 9.792 10.09 9.792 9.900 229,138 +0.10(+1.01%)
May 29, 2019 9.891 9.891 9.712 9.801 229,116 -0.10(-1.00%)
May 28, 2019 9.861 9.940 9.861 9.900 59,651 +0.01(+0.10%)
May 24, 2019 9.940 10.07 9.821 9.891 68,380 +0.02(+0.20%)
May 23, 2019 9.950 9.980 9.821 9.871 90,089 -0.19(-1.87%)
May 22, 2019 10.14 10.14 9.950 10.06 45,956 -0.09(-0.88%)
May 21, 2019 9.910 10.33 9.910 10.15 87,405 +0.27(+2.71%)
May 20, 2019 9.891 9.990 9.772 9.881 122,139 -0.03(-0.30%)
May 17, 2019 10.02 10.06 9.900 9.910 59,290 -0.20(-1.96%)
May 16, 2019 10.15 10.44 10.02 10.11 93,525 -0.09(-0.87%)
May 15, 2019 10.10 10.34 9.999 10.20 96,976 +0.02(+0.19%)
May 14, 2019 10.57 10.57 9.940 10.18 313,049 -0.47(-4.37%)
May 13, 2019 10.73 10.97 10.60 10.64 45,294 -0.33(-2.98%)
May 10, 2019 10.93 11.07 10.86 10.97 42,220 +0.02(+0.18%)
May 09, 2019 10.87 11.11 10.75 10.95 48,620 -0.07(-0.63%)
May 08, 2019 10.96 11.15 10.96 11.02 48,494 +0.03(+0.27%)
May 07, 2019 11.17 11.17 10.94 10.99 48,393 -0.21(-1.86%)
May 06, 2019 10.94 11.25 10.88 11.20 43,671 +0.05(+0.44%)
May 03, 2019 11.23 11.33 11.01 11.15 104,338 +0.02(+0.18%)
May 02, 2019 11.07 11.17 10.99 11.13 80,246 -0.01(-0.09%)
May 01, 2019 11.17 11.29 11.05 11.14 50,664 +0.03(+0.27%)
Apr 30, 2019 11.29 11.36 11.09 11.11 52,137 -0.11(-0.97%)
Apr 29, 2019 11.12 11.27 11.07 11.22 31,844 +0.01(+0.09%)
Apr 26, 2019 11.09 11.27 11.09 11.21 31,109 +0.05(+0.44%)
Apr 25, 2019 11.01 11.23 10.92 11.16 65,612 +0.10(+0.90%)
Apr 24, 2019 11.05 11.14 11.01 11.06 27,011 -0.04(-0.36%)
Apr 23, 2019 10.89 11.23 10.89 11.10 69,062 +0.15(+1.36%)
Apr 22, 2019 10.81 11.05 10.79 10.95 53,013 +0.11(+1.00%)
Apr 18, 2019 10.89 11.00 10.74 10.84 64,845 -0.08(-0.73%)
Apr 17, 2019 10.96 11.13 10.91 10.92 84,263 -0.08(-0.72%)
Apr 16, 2019 11.08 11.15 10.96 11.00 34,353 -0.13(-1.16%)
Apr 15, 2019 10.97 11.16 10.96 11.13 68,445 +0.12(+1.08%)
Apr 12, 2019 11.25 11.29 11.00 11.01 55,856 -0.10(-0.89%)
Apr 11, 2019 11.30 11.33 11.08 11.11 103,402 -0.23(-2.01%)
Apr 10, 2019 11.13 11.39 11.07 11.34 197,619 +0.29(+2.60%)
Apr 09, 2019 11.15 11.24 10.90 11.05 92,447 -0.17(-1.50%)
Apr 08, 2019 11.14 11.28 11.10 11.22 110,545 +0.13(+1.16%)
Apr 05, 2019 11.07 11.32 11.03 11.09 93,632 +0.00(+0.00%)
Apr 04, 2019 11.14 11.14 10.96 11.09 111,807 -0.10(-0.88%)
Apr 03, 2019 11.09 11.37 11.07 11.19 147,092 +0.12(+1.07%)
Apr 02, 2019 11.15 11.39 11.01 11.07 149,966 -0.01(-0.09%)
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.