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: 4:10 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, 2021 8.738 8.976 8.668 8.837 61,103 +0.20(+2.30%)
Sep 29, 2021 8.787 8.860 8.589 8.638 35,973 -0.12(-1.36%)
Sep 28, 2021 8.688 8.936 8.539 8.758 72,298 +0.14(+1.61%)
Sep 27, 2021 8.589 8.882 8.549 8.619 81,204 +0.09(+1.05%)
Sep 24, 2021 8.460 8.688 8.370 8.529 32,087 +0.02(+0.23%)
Sep 23, 2021 8.221 8.718 8.221 8.509 37,041 +0.33(+4.00%)
Sep 22, 2021 7.993 8.251 7.993 8.182 30,635 +0.31(+3.91%)
Sep 21, 2021 8.072 8.072 7.780 7.874 45,707 -0.12(-1.49%)
Sep 20, 2021 8.311 8.519 7.844 7.993 151,742 -0.49(-5.74%)
Sep 17, 2021 8.708 8.767 8.375 8.479 69,414 -0.23(-2.62%)
Sep 16, 2021 8.817 8.817 8.648 8.708 37,142 -0.10(-1.13%)
Sep 15, 2021 8.718 8.857 8.718 8.807 26,152 +0.12(+1.37%)
Sep 14, 2021 8.837 8.877 8.648 8.688 49,602 +0.00(+0.00%)
Sep 13, 2021 8.668 8.916 8.648 8.688 32,090 +0.08(+0.92%)
Sep 10, 2021 8.926 8.926 8.509 8.609 22,941 -0.20(-2.25%)
Sep 09, 2021 8.589 8.986 8.589 8.807 65,051 +0.17(+1.95%)
Sep 08, 2021 8.698 8.812 8.491 8.638 75,988 -0.13(-1.47%)
Sep 07, 2021 8.867 9.026 8.628 8.767 80,164 -0.16(-1.78%)
Sep 03, 2021 8.936 9.016 8.648 8.926 53,984 +0.01(+0.11%)
Sep 02, 2021 8.837 9.036 8.777 8.916 56,134 +0.08(+0.90%)
Sep 01, 2021 8.678 8.906 8.648 8.837 42,066 +0.10(+1.14%)
Aug 31, 2021 8.817 8.897 8.718 8.738 45,003 -0.04(-0.45%)
Aug 30, 2021 8.936 8.936 8.678 8.777 43,287 -0.16(-1.78%)
Aug 27, 2021 8.758 8.976 8.722 8.936 48,131 +0.26(+2.97%)
Aug 26, 2021 8.887 8.916 8.658 8.678 51,747 -0.17(-1.91%)
Aug 25, 2021 8.906 8.986 8.787 8.847 38,606 -0.04(-0.45%)
Aug 24, 2021 8.837 8.936 8.787 8.887 210,065 +0.12(+1.36%)
Aug 23, 2021 8.738 8.866 8.738 8.767 80,879 +0.06(+0.68%)
Aug 20, 2021 8.489 8.748 8.489 8.708 28,229 +0.15(+1.74%)
Aug 19, 2021 8.688 8.728 8.440 8.559 78,994 -0.25(-2.82%)
Aug 18, 2021 8.936 8.961 8.738 8.807 100,514 -0.03(-0.34%)
Aug 17, 2021 9.045 9.333 8.787 8.837 161,922 -0.36(-3.89%)
Aug 16, 2021 9.045 9.234 8.888 9.194 74,056 +0.01(+0.11%)
Aug 13, 2021 9.234 9.284 9.049 9.184 56,745 -0.13(-1.39%)
Aug 12, 2021 9.433 9.453 9.085 9.314 29,917 -0.08(-0.85%)
Aug 11, 2021 9.145 9.423 9.125 9.393 29,711 +0.15(+1.61%)
Aug 10, 2021 9.194 9.304 9.006 9.244 34,754 +0.05(+0.54%)
Aug 09, 2021 9.383 9.413 8.966 9.194 79,101 -0.23(-2.42%)
Aug 06, 2021 9.423 9.611 9.284 9.423 28,729 +0.11(+1.17%)
Aug 05, 2021 9.502 9.741 9.254 9.314 34,927 -0.19(-1.99%)
Aug 04, 2021 9.194 9.661 9.006 9.502 185,068 +0.23(+2.46%)
Aug 03, 2021 9.234 9.433 8.966 9.274 160,488 -0.14(-1.48%)
Aug 02, 2021 9.641 9.800 9.294 9.413 52,122 -0.12(-1.25%)
Jul 30, 2021 9.681 9.760 9.284 9.532 38,789 -0.17(-1.74%)
Jul 29, 2021 9.711 9.800 9.517 9.701 45,891 +0.12(+1.24%)
Jul 28, 2021 9.383 9.671 9.016 9.582 58,789 +0.26(+2.77%)
Jul 27, 2021 9.482 9.557 9.125 9.323 45,611 -0.32(-3.30%)
Jul 26, 2021 9.234 9.731 9.234 9.641 37,068 +0.41(+4.41%)
Jul 23, 2021 9.403 9.621 9.095 9.234 80,720 -0.08(-0.85%)
Jul 22, 2021 9.681 9.681 9.036 9.314 74,576 -0.35(-3.60%)
Jul 21, 2021 9.383 9.721 9.214 9.661 55,674 +0.42(+4.51%)
Jul 20, 2021 9.065 9.373 8.887 9.244 62,220 +0.24(+2.65%)
Jul 19, 2021 8.956 9.244 8.221 9.006 145,182 -0.37(-3.92%)
Jul 16, 2021 9.780 9.780 9.264 9.373 77,245 -0.32(-3.28%)
Jul 15, 2021 9.750 9.949 9.502 9.691 96,461 -0.11(-1.11%)
Jul 14, 2021 9.909 9.929 9.631 9.800 87,156 -0.09(-0.90%)
Jul 13, 2021 9.899 10.03 9.780 9.889 83,659 -0.13(-1.29%)
Jul 12, 2021 10.09 10.20 9.820 10.02 32,528 -0.21(-2.04%)
Jul 09, 2021 10.16 10.27 10.10 10.23 13,062 +0.21(+2.08%)
Jul 08, 2021 10.25 10.25 9.780 10.02 83,007 -0.16(-1.56%)
Jul 07, 2021 10.27 10.41 10.02 10.18 64,133 -0.10(-0.97%)
Jul 06, 2021 10.52 10.76 10.24 10.28 74,092 -0.23(-2.17%)
Jul 02, 2021 10.69 10.77 10.44 10.51 49,453 -0.16(-1.49%)
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.