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

Navigator Holdings (NY: NVGS )

17.33 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:15 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 (%)
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%)
Sep 01, 2016 6.950 7.079 6.831 6.861 405,027 -0.13(-1.85%)
Aug 31, 2016 7.010 7.060 6.921 6.990 261,618 -0.05(-0.71%)
Aug 30, 2016 7.099 7.199 6.960 7.040 483,530 +0.02(+0.28%)
Aug 29, 2016 7.258 7.258 7.010 7.020 298,856 -0.23(-3.15%)
Aug 26, 2016 7.506 7.536 6.990 7.248 678,665 -0.28(-3.69%)
Aug 25, 2016 7.427 7.725 7.151 7.526 990,960 -0.65(-7.90%)
Aug 24, 2016 8.291 8.350 8.122 8.172 388,846 -0.09(-1.08%)
Aug 23, 2016 8.231 8.440 8.231 8.261 324,195 +0.03(+0.36%)
Aug 22, 2016 8.340 8.400 8.192 8.231 198,299 -0.14(-1.66%)
Aug 19, 2016 8.489 8.489 8.350 8.370 137,540 -0.14(-1.63%)
Aug 18, 2016 8.410 8.589 8.410 8.509 132,922 +0.10(+1.18%)
Aug 17, 2016 8.519 8.539 8.390 8.410 141,680 -0.11(-1.28%)
Aug 16, 2016 8.668 8.758 8.479 8.519 207,306 -0.17(-1.94%)
Aug 15, 2016 8.549 8.817 8.539 8.688 276,739 +0.10(+1.16%)
Aug 12, 2016 8.797 8.807 8.519 8.589 210,230 -0.18(-2.04%)
Aug 11, 2016 8.668 9.254 8.539 8.767 763,320 +0.07(+0.80%)
Aug 10, 2016 8.043 8.738 7.943 8.698 816,686 +0.57(+6.96%)
Aug 09, 2016 8.698 9.036 8.092 8.132 1,653,467 -1.38(-14.51%)
Aug 08, 2016 9.443 9.631 9.443 9.512 528,558 +0.12(+1.27%)
Aug 05, 2016 9.403 9.601 9.354 9.393 417,518 +0.03(+0.32%)
Aug 04, 2016 9.284 9.601 9.224 9.363 304,144 +0.10(+1.07%)
Aug 03, 2016 9.165 9.373 9.125 9.264 374,841 +0.08(+0.86%)
Aug 02, 2016 9.433 9.562 9.165 9.184 418,176 -0.35(-3.65%)
Aug 01, 2016 9.582 9.592 9.443 9.532 340,812 -0.04(-0.41%)
Jul 29, 2016 9.453 9.641 9.373 9.572 225,405 +0.12(+1.26%)
Jul 28, 2016 9.611 9.670 9.403 9.453 442,933 -0.19(-1.96%)
Jul 27, 2016 9.512 9.681 9.423 9.641 403,107 +0.12(+1.25%)
Jul 26, 2016 9.701 9.701 9.462 9.522 258,274 -0.18(-1.84%)
Jul 25, 2016 9.741 9.780 9.502 9.701 362,577 -0.06(-0.61%)
Jul 22, 2016 9.949 10.05 9.671 9.760 529,747 -0.27(-2.67%)
Jul 21, 2016 10.09 10.25 9.989 10.03 349,852 -0.05(-0.49%)
Jul 20, 2016 10.35 10.37 10.05 10.08 772,822 -0.33(-3.15%)
Jul 19, 2016 10.63 10.73 10.37 10.41 445,119 -0.30(-2.78%)
Jul 18, 2016 10.45 10.78 10.37 10.70 338,364 +0.25(+2.37%)
Jul 15, 2016 10.73 10.73 10.41 10.46 205,540 -0.27(-2.50%)
Jul 14, 2016 11.05 11.18 10.47 10.72 345,159 -0.34(-3.05%)
Jul 13, 2016 11.23 11.41 11.02 11.06 154,872 -0.17(-1.50%)
Jul 12, 2016 10.99 11.32 10.98 11.23 231,195 +0.35(+3.19%)
Jul 11, 2016 11.31 11.50 10.84 10.88 511,985 -0.34(-3.01%)
Jul 08, 2016 10.77 11.41 10.72 11.22 188,293 +0.50(+4.63%)
Jul 07, 2016 10.95 11.12 10.69 10.72 249,763 -0.14(-1.28%)
Jul 06, 2016 10.88 11.06 10.69 10.86 388,752 -0.18(-1.62%)
Jul 05, 2016 11.30 11.30 10.89 11.04 222,447 -0.37(-3.22%)
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.