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

Navigator Holdings (NY: NVGS )

15.95 -0.18 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 6.483 6.612 6.029 6.582 124,881 +0.19(+2.93%)
Apr 29, 2020 6.059 6.513 5.911 6.395 196,232 +0.26(+4.18%)
Apr 28, 2020 6.513 6.760 6.128 6.138 77,583 -0.31(-4.75%)
Apr 27, 2020 6.217 6.562 6.217 6.444 80,145 +0.19(+3.00%)
Apr 24, 2020 6.168 6.572 5.941 6.256 179,770 +0.05(+0.79%)
Apr 23, 2020 6.276 6.434 5.704 6.207 232,144 -0.07(-1.10%)
Apr 22, 2020 6.345 6.588 6.118 6.276 423,107 +0.09(+1.44%)
Apr 21, 2020 5.427 6.237 5.339 6.187 320,315 +0.57(+10.19%)
Apr 20, 2020 5.349 5.664 5.131 5.615 147,730 -0.06(-1.04%)
Apr 17, 2020 5.003 5.891 4.964 5.674 165,076 +0.76(+15.46%)
Apr 16, 2020 5.043 5.122 4.826 4.914 82,230 -0.32(-6.04%)
Apr 15, 2020 5.122 5.299 4.756 5.230 104,779 +0.00(+0.00%)
Apr 14, 2020 5.181 5.595 5.013 5.230 136,502 +0.15(+2.91%)
Apr 13, 2020 5.250 5.437 4.724 5.082 120,580 -0.37(-6.70%)
Apr 09, 2020 5.378 5.921 5.171 5.447 175,919 +0.23(+4.35%)
Apr 08, 2020 4.678 5.339 4.618 5.220 182,967 +0.59(+12.79%)
Apr 07, 2020 4.510 4.678 4.194 4.628 164,736 +0.22(+4.92%)
Apr 06, 2020 4.342 4.480 4.214 4.411 97,830 +0.18(+4.20%)
Apr 03, 2020 3.809 4.303 3.789 4.233 221,824 +0.23(+5.66%)
Apr 02, 2020 4.283 4.362 3.888 4.006 210,705 -0.30(-6.88%)
Apr 01, 2020 4.401 4.441 4.095 4.303 138,560 -0.10(-2.24%)
Mar 31, 2020 4.924 4.924 4.312 4.401 189,330 -0.40(-8.42%)
Mar 30, 2020 4.589 5.122 4.569 4.806 154,916 +0.00(+0.00%)
Mar 27, 2020 4.470 4.944 4.145 4.806 111,875 -0.13(-2.60%)
Mar 26, 2020 4.490 5.269 4.283 4.934 272,900 +0.45(+10.13%)
Mar 25, 2020 4.678 4.807 4.224 4.480 97,352 -0.24(-5.02%)
Mar 24, 2020 4.391 4.934 4.253 4.717 168,449 +0.52(+12.47%)
Mar 23, 2020 4.145 4.233 3.750 4.194 274,861 +0.02(+0.47%)
Mar 20, 2020 4.569 4.599 4.056 4.174 322,654 -0.12(-2.76%)
Mar 19, 2020 3.868 4.441 3.868 4.293 331,139 +0.46(+12.11%)
Mar 18, 2020 4.727 4.727 3.809 3.829 228,592 -1.23(-24.37%)
Mar 17, 2020 5.852 5.921 5.013 5.062 186,610 -0.56(-10.00%)
Mar 16, 2020 5.427 6.256 5.270 5.625 152,239 -0.84(-12.98%)
Mar 13, 2020 6.622 6.750 6.335 6.464 154,638 -0.09(-1.36%)
Mar 12, 2020 7.056 7.549 6.404 6.552 134,674 -1.24(-15.95%)
Mar 11, 2020 7.895 7.973 7.549 7.796 265,171 -0.10(-1.25%)
Mar 10, 2020 6.661 8.003 6.523 7.895 335,941 +1.42(+21.95%)
Mar 09, 2020 6.548 6.858 6.271 6.473 336,830 -1.04(-13.80%)
Mar 06, 2020 8.003 8.013 7.500 7.510 158,084 -0.74(-8.97%)
Mar 05, 2020 8.802 8.862 8.151 8.250 167,332 -0.75(-8.33%)
Mar 04, 2020 9.118 9.187 8.950 9.000 125,099 +0.00(+0.00%)
Mar 03, 2020 9.335 9.345 8.921 9.000 77,483 -0.29(-3.08%)
Mar 02, 2020 9.158 9.286 8.802 9.286 90,845 +0.20(+2.17%)
Feb 28, 2020 8.931 9.217 8.747 9.089 127,379 -0.11(-1.18%)
Feb 27, 2020 9.732 9.732 8.694 9.197 185,313 -0.69(-6.99%)
Feb 26, 2020 10.11 10.18 9.858 9.888 102,068 -0.18(-1.76%)
Feb 25, 2020 10.56 10.65 10.07 10.07 118,035 -0.56(-5.29%)
Feb 24, 2020 10.93 10.93 10.51 10.63 124,634 -0.47(-4.27%)
Feb 21, 2020 11.15 11.23 10.86 11.10 64,753 -0.13(-1.14%)
Feb 20, 2020 11.17 11.46 11.16 11.23 68,278 +0.03(+0.27%)
Feb 19, 2020 11.15 11.28 11.07 11.20 63,354 +0.03(+0.26%)
Feb 18, 2020 11.26 11.45 11.12 11.17 70,873 -0.23(-1.99%)
Feb 14, 2020 11.45 11.50 11.33 11.40 68,097 -0.07(-0.60%)
Feb 13, 2020 11.53 11.73 11.32 11.47 69,077 -0.36(-3.00%)
Feb 12, 2020 11.60 11.86 11.51 11.82 96,811 +0.37(+3.19%)
Feb 11, 2020 11.14 11.49 11.04 11.46 106,355 +0.32(+2.83%)
Feb 10, 2020 11.64 11.64 11.06 11.14 154,905 -0.62(-5.29%)
Feb 07, 2020 11.74 11.81 11.60 11.76 91,303 -0.03(-0.25%)
Feb 06, 2020 11.92 11.94 11.74 11.79 111,468 -0.04(-0.33%)
Feb 05, 2020 11.95 11.95 11.81 11.83 226,691 +0.01(+0.08%)
Feb 04, 2020 11.91 11.91 11.74 11.82 115,201 +0.02(+0.17%)
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.