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: 4:10 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 31, 2019 10.77 10.80 10.63 10.71 35,238 -0.16(-1.46%)
Oct 30, 2019 11.10 11.10 10.82 10.87 46,492 -0.26(-2.32%)
Oct 29, 2019 11.42 11.42 11.04 11.13 57,571 -0.31(-2.69%)
Oct 28, 2019 11.47 11.59 11.43 11.44 40,086 -0.07(-0.60%)
Oct 25, 2019 11.46 11.60 11.31 11.51 63,852 +0.06(+0.52%)
Oct 24, 2019 11.61 11.67 11.17 11.45 88,272 -0.20(-1.71%)
Oct 23, 2019 11.02 11.75 10.99 11.65 164,578 +0.61(+5.49%)
Oct 22, 2019 11.13 11.18 10.97 11.04 83,002 -0.09(-0.80%)
Oct 21, 2019 11.29 11.39 11.08 11.13 99,581 -0.16(-1.41%)
Oct 18, 2019 11.43 11.57 11.20 11.29 88,023 -0.13(-1.13%)
Oct 17, 2019 11.49 11.75 11.37 11.42 79,059 -0.05(-0.43%)
Oct 16, 2019 11.14 11.61 11.10 11.47 140,429 +0.40(+3.59%)
Oct 15, 2019 11.11 11.24 10.98 11.07 90,417 -0.05(-0.45%)
Oct 14, 2019 11.24 11.34 11.00 11.12 139,446 -0.21(-1.84%)
Oct 11, 2019 11.46 11.56 11.15 11.33 112,094 -0.09(-0.78%)
Oct 10, 2019 11.15 11.42 10.85 11.42 141,634 +0.32(+2.86%)
Oct 09, 2019 11.08 11.22 11.06 11.10 161,369 +0.08(+0.72%)
Oct 08, 2019 10.68 11.16 10.53 11.02 223,707 +0.31(+2.87%)
Oct 07, 2019 10.42 10.78 10.33 10.71 140,153 +0.31(+2.96%)
Oct 04, 2019 10.06 10.43 10.06 10.41 55,493 +0.35(+3.46%)
Oct 03, 2019 10.01 10.08 9.919 10.06 76,513 +0.06(+0.60%)
Oct 02, 2019 10.23 10.23 9.969 9.999 84,122 -0.27(-2.61%)
Oct 01, 2019 10.62 10.74 10.27 10.27 89,727 -0.34(-3.18%)
Sep 30, 2019 10.77 10.79 10.56 10.60 74,728 -0.02(-0.19%)
Sep 27, 2019 10.64 10.67 10.55 10.62 42,903 -0.06(-0.56%)
Sep 26, 2019 10.90 11.06 10.65 10.68 79,504 -0.23(-2.09%)
Sep 25, 2019 10.86 11.02 10.76 10.91 86,062 -0.08(-0.72%)
Sep 24, 2019 11.15 11.22 10.89 10.99 89,980 -0.20(-1.77%)
Sep 23, 2019 10.98 11.39 10.98 11.19 140,950 +0.21(+1.90%)
Sep 20, 2019 10.52 11.07 10.52 10.98 240,000 +0.49(+4.64%)
Sep 19, 2019 10.52 10.67 10.30 10.50 135,665 -0.05(-0.47%)
Sep 18, 2019 10.04 10.57 9.969 10.54 406,109 +0.48(+4.73%)
Sep 17, 2019 9.949 10.32 9.889 10.07 94,415 +0.09(+0.90%)
Sep 16, 2019 9.731 10.12 9.701 9.979 167,094 +0.24(+2.45%)
Sep 13, 2019 9.760 9.760 9.621 9.741 94,872 +0.08(+0.82%)
Sep 12, 2019 9.482 9.721 9.393 9.661 72,222 +0.14(+1.46%)
Sep 11, 2019 9.592 9.651 9.373 9.522 44,642 -0.02(-0.21%)
Sep 10, 2019 9.671 9.899 9.492 9.542 68,712 -0.11(-1.13%)
Sep 09, 2019 9.562 9.711 9.522 9.651 110,206 +0.19(+1.99%)
Sep 06, 2019 9.482 9.661 9.423 9.462 90,742 -0.02(-0.21%)
Sep 05, 2019 9.294 9.522 9.294 9.482 57,461 +0.22(+2.36%)
Sep 04, 2019 9.214 9.363 9.055 9.264 53,800 +0.06(+0.65%)
Sep 03, 2019 9.214 9.274 9.055 9.204 48,711 -0.12(-1.28%)
Aug 30, 2019 9.393 9.497 9.274 9.323 25,782 -0.02(-0.21%)
Aug 29, 2019 9.363 9.568 9.314 9.343 40,146 +0.00(+0.00%)
Aug 28, 2019 9.204 9.403 9.115 9.343 37,551 +0.17(+1.84%)
Aug 27, 2019 9.234 9.353 9.085 9.175 53,609 -0.07(-0.75%)
Aug 26, 2019 9.333 9.472 9.214 9.244 34,159 -0.09(-0.96%)
Aug 23, 2019 9.532 9.552 9.244 9.333 67,377 -0.17(-1.78%)
Aug 22, 2019 9.661 9.741 9.472 9.502 57,470 -0.19(-1.95%)
Aug 21, 2019 9.552 9.701 9.552 9.691 72,505 +0.20(+2.09%)
Aug 20, 2019 9.393 9.572 9.393 9.492 58,793 +0.04(+0.42%)
Aug 19, 2019 9.254 9.482 9.219 9.453 66,223 +0.28(+3.03%)
Aug 16, 2019 9.125 9.284 9.125 9.175 70,096 -0.01(-0.11%)
Aug 15, 2019 9.363 9.403 9.145 9.184 91,593 -0.13(-1.39%)
Aug 14, 2019 9.413 9.532 9.209 9.314 106,414 -0.18(-1.88%)
Aug 13, 2019 9.413 9.587 9.353 9.492 97,994 +0.07(+0.74%)
Aug 12, 2019 9.333 9.572 9.145 9.423 94,809 +0.01(+0.11%)
Aug 09, 2019 9.711 9.870 9.413 9.413 252,287 -0.61(-6.05%)
Aug 08, 2019 9.929 10.15 9.860 10.02 114,644 +0.11(+1.10%)
Aug 07, 2019 9.889 9.999 9.865 9.909 115,177 -0.06(-0.60%)
Aug 06, 2019 9.830 9.999 9.830 9.969 69,478 +0.17(+1.72%)
Aug 05, 2019 9.860 9.948 9.711 9.800 130,373 -0.25(-2.47%)
Aug 02, 2019 10.06 10.12 9.889 10.05 56,903 +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.