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

Navigator Holdings (NY: NVGS )

16.69 +0.47 (+2.90%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 30, 2020 7.099 7.278 6.792 6.801 43,407 -0.35(-4.86%)
Oct 29, 2020 6.782 7.179 6.702 7.149 27,721 +0.31(+4.50%)
Oct 28, 2020 7.020 7.020 6.792 6.841 47,798 -0.30(-4.17%)
Oct 27, 2020 7.407 7.695 7.099 7.139 44,482 -0.29(-3.88%)
Oct 26, 2020 7.874 7.884 7.407 7.427 61,722 -0.60(-7.43%)
Oct 23, 2020 7.943 8.028 7.606 8.023 61,838 +0.21(+2.67%)
Oct 22, 2020 7.943 8.013 7.492 7.814 109,176 -0.17(-2.11%)
Oct 21, 2020 7.963 8.023 7.645 7.983 42,782 -0.04(-0.50%)
Oct 20, 2020 7.864 8.162 7.715 8.023 35,036 +0.20(+2.54%)
Oct 19, 2020 8.192 8.192 7.655 7.824 67,478 -0.28(-3.43%)
Oct 16, 2020 8.450 8.648 7.874 8.102 68,787 -0.45(-5.23%)
Oct 15, 2020 8.122 8.549 8.023 8.549 34,530 +0.16(+1.89%)
Oct 14, 2020 8.440 8.549 8.231 8.390 16,665 -0.08(-0.94%)
Oct 13, 2020 8.658 8.658 8.340 8.470 18,587 -0.19(-2.18%)
Oct 12, 2020 8.817 8.867 8.489 8.658 32,406 -0.24(-2.68%)
Oct 09, 2020 8.996 9.105 8.748 8.897 31,120 -0.10(-1.10%)
Oct 08, 2020 8.956 9.105 8.893 8.996 21,553 -0.03(-0.33%)
Oct 07, 2020 8.479 9.333 8.479 9.026 33,455 +0.54(+6.32%)
Oct 06, 2020 8.867 8.946 8.321 8.489 29,559 -0.23(-2.62%)
Oct 05, 2020 8.479 8.847 8.462 8.718 22,371 +0.24(+2.81%)
Oct 02, 2020 8.211 8.708 8.107 8.479 43,004 +0.04(+0.47%)
Oct 01, 2020 8.211 8.450 8.211 8.440 19,453 +0.14(+1.67%)
Sep 30, 2020 8.072 8.509 8.072 8.301 33,357 +0.22(+2.70%)
Sep 29, 2020 8.201 8.370 7.993 8.082 36,912 -0.28(-3.33%)
Sep 28, 2020 8.251 8.619 8.221 8.360 39,465 +0.24(+2.93%)
Sep 25, 2020 8.201 8.261 7.993 8.122 42,601 -0.05(-0.61%)
Sep 24, 2020 8.201 8.311 7.854 8.172 51,515 -0.13(-1.56%)
Sep 23, 2020 8.569 8.777 8.291 8.301 49,217 -0.35(-4.02%)
Sep 22, 2020 8.986 8.986 8.628 8.648 25,251 -0.18(-2.02%)
Sep 21, 2020 9.244 9.363 8.738 8.827 51,645 -0.61(-6.42%)
Sep 18, 2020 9.691 9.691 9.333 9.433 66,974 -0.14(-1.45%)
Sep 17, 2020 9.472 9.691 9.393 9.572 29,488 -0.01(-0.10%)
Sep 16, 2020 9.165 9.621 9.075 9.582 65,505 +0.52(+5.70%)
Sep 15, 2020 9.522 9.651 9.026 9.065 36,272 -0.40(-4.20%)
Sep 14, 2020 9.433 9.572 9.314 9.462 35,699 +0.14(+1.49%)
Sep 11, 2020 8.936 9.651 8.870 9.323 53,579 +0.42(+4.68%)
Sep 10, 2020 9.045 9.115 8.787 8.906 26,923 -0.14(-1.54%)
Sep 09, 2020 9.274 9.274 8.966 9.045 19,003 -0.04(-0.44%)
Sep 08, 2020 9.036 9.180 8.718 9.085 55,925 +0.00(+0.00%)
Sep 04, 2020 9.443 9.443 8.986 9.085 39,580 -0.29(-3.07%)
Sep 03, 2020 9.482 9.651 9.026 9.373 59,612 -0.10(-1.05%)
Sep 02, 2020 9.542 9.621 9.294 9.472 93,342 -0.05(-0.52%)
Sep 01, 2020 9.184 9.641 9.184 9.522 71,359 +0.33(+3.56%)
Aug 31, 2020 9.184 9.371 8.916 9.194 68,157 +0.04(+0.43%)
Aug 28, 2020 8.668 9.363 8.589 9.155 95,677 +0.49(+5.61%)
Aug 27, 2020 8.748 8.787 8.599 8.668 115,013 -0.14(-1.58%)
Aug 26, 2020 9.085 9.165 8.748 8.807 70,762 -0.24(-2.63%)
Aug 25, 2020 9.184 9.244 8.698 9.045 112,962 -0.17(-1.83%)
Aug 24, 2020 9.314 9.314 9.026 9.214 46,497 +0.03(+0.32%)
Aug 21, 2020 9.304 9.383 9.145 9.184 53,982 -0.15(-1.60%)
Aug 20, 2020 9.204 9.403 9.085 9.333 26,301 +0.06(+0.64%)
Aug 19, 2020 9.363 9.453 9.204 9.274 32,273 -0.07(-0.74%)
Aug 18, 2020 9.731 9.760 9.194 9.343 50,119 -0.38(-3.88%)
Aug 17, 2020 9.214 9.880 9.125 9.721 101,862 +0.64(+6.99%)
Aug 14, 2020 9.353 9.423 8.619 9.085 173,126 -0.33(-3.48%)
Aug 13, 2020 8.926 9.492 8.887 9.413 94,643 +0.46(+5.10%)
Aug 12, 2020 8.887 9.006 8.728 8.956 135,870 +0.12(+1.35%)
Aug 11, 2020 8.678 8.877 8.559 8.837 122,295 +0.27(+3.13%)
Aug 10, 2020 7.953 8.906 7.953 8.569 102,526 +0.35(+4.23%)
Aug 07, 2020 7.854 8.301 7.596 8.221 125,186 +0.43(+5.48%)
Aug 06, 2020 7.844 8.062 7.705 7.794 54,151 +0.05(+0.64%)
Aug 05, 2020 7.695 7.904 7.645 7.745 63,120 +0.05(+0.65%)
Aug 04, 2020 7.755 7.844 7.556 7.695 50,192 +0.00(+0.00%)
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.