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

Navigator Holdings (NY: NVGS )

16.49 -0.29 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 11.88 12.23 10.94 12.18 861,576 +1.24(+11.31%)
Jan 30, 2018 10.84 10.84 10.74 10.94 137,639 +0.10(+0.91%)
Jan 29, 2018 10.54 11.14 10.54 10.84 211,030 +0.35(+3.30%)
Jan 26, 2018 10.35 10.54 10.30 10.49 183,710 +0.25(+2.42%)
Jan 25, 2018 10.25 10.35 10.10 10.25 129,432 +0.05(+0.49%)
Jan 24, 2018 10.59 10.69 10.05 10.20 215,654 -0.54(-5.07%)
Jan 23, 2018 10.59 10.79 10.40 10.74 159,039 +0.15(+1.40%)
Jan 22, 2018 10.45 10.64 10.40 10.59 90,933 +0.10(+0.94%)
Jan 19, 2018 10.59 10.65 10.35 10.49 101,107 +0.10(+0.95%)
Jan 18, 2018 10.40 10.74 10.30 10.40 151,415 +0.05(+0.48%)
Jan 17, 2018 10.45 10.49 10.30 10.35 212,111 -0.20(-1.88%)
Jan 16, 2018 10.40 10.74 10.40 10.54 240,806 -0.10(-0.93%)
Jan 12, 2018 10.64 10.64 10.64 0 +0.50(+4.88%)
Jan 11, 2018 9.950 10.07 9.653 10.15 119,345 +0.10(+0.99%)
Jan 10, 2018 10.05 10.15 9.950 10.05 59,580 -0.05(-0.49%)
Jan 09, 2018 10.10 10.20 9.900 10.10 72,369 -0.05(-0.49%)
Jan 08, 2018 10.59 10.59 10.10 10.15 149,843 -0.50(-4.65%)
Jan 05, 2018 10.69 10.74 10.30 10.64 182,749 -0.05(-0.46%)
Jan 04, 2018 10.15 10.79 10.15 10.69 229,189 +0.50(+4.85%)
Jan 03, 2018 10.30 10.40 10.12 10.20 85,232 -0.05(-0.48%)
Jan 02, 2018 9.851 10.40 9.850 10.25 137,886 +0.50(+5.08%)
Dec 29, 2017 9.752 9.752 9.752 0 +0.05(+0.51%)
Dec 28, 2017 9.752 9.796 9.554 9.702 264,707 -0.10(-1.01%)
Dec 27, 2017 9.554 9.900 9.548 9.801 108,420 +0.20(+2.06%)
Dec 26, 2017 9.455 9.752 9.455 9.603 171,985 +0.05(+0.52%)
Dec 22, 2017 9.702 9.801 9.554 9.554 239,112 -0.35(-3.50%)
Dec 21, 2017 9.900 9.950 9.653 9.900 289,244 +0.00(+0.00%)
Dec 20, 2017 9.999 9.999 9.851 9.900 153,390 -0.15(-1.48%)
Dec 19, 2017 10.30 10.54 9.950 10.05 94,615 -0.30(-2.87%)
Dec 18, 2017 9.900 10.69 9.900 10.35 221,683 +0.45(+4.50%)
Dec 15, 2017 9.900 10.20 9.801 9.900 78,163 -0.15(-1.48%)
Dec 14, 2017 9.999 10.30 9.997 10.05 123,970 +0.00(+0.00%)
Dec 13, 2017 10.05 10.20 9.752 10.05 121,670 +0.10(+1.00%)
Dec 12, 2017 9.752 10.10 9.752 9.950 158,309 +0.20(+2.03%)
Dec 11, 2017 9.702 9.851 9.702 9.752 82,936 +0.00(+0.00%)
Dec 08, 2017 9.801 10.05 9.702 9.752 125,225 -0.10(-1.01%)
Dec 07, 2017 9.900 10.05 9.702 9.851 152,211 +0.05(+0.51%)
Dec 06, 2017 10.05 10.15 9.801 9.801 206,875 -0.30(-2.94%)
Dec 05, 2017 10.10 10.25 10.05 10.10 88,573 -0.05(-0.49%)
Dec 04, 2017 9.950 10.27 9.950 10.15 162,261 +0.24(+2.40%)
Dec 01, 2017 9.801 10.15 9.801 9.910 95,032 +0.06(+0.60%)
Nov 30, 2017 9.851 9.950 9.702 9.851 133,965 +0.10(+1.02%)
Nov 29, 2017 9.949 10.05 9.752 9.752 148,904 -0.15(-1.50%)
Nov 28, 2017 10.15 10.45 9.752 9.900 155,066 -0.35(-3.38%)
Nov 27, 2017 10.49 10.69 10.05 10.25 108,763 -0.40(-3.72%)
Nov 24, 2017 10.10 10.69 10.10 10.64 66,278 +0.54(+5.39%)
Nov 22, 2017 9.752 10.25 9.752 10.10 117,343 +0.35(+3.55%)
Nov 21, 2017 9.752 9.950 9.752 9.752 168,207 -0.05(-0.51%)
Nov 20, 2017 9.801 9.950 9.653 9.801 231,815 -0.05(-0.50%)
Nov 17, 2017 9.653 10.15 9.653 9.851 194,946 +0.20(+2.05%)
Nov 16, 2017 9.801 9.900 9.504 9.653 155,356 -0.05(-0.51%)
Nov 15, 2017 9.900 9.900 9.653 9.702 104,296 -0.15(-1.51%)
Nov 14, 2017 9.900 9.999 9.801 9.851 170,685 -0.15(-1.49%)
Nov 13, 2017 9.950 9.999 9.801 9.999 267,516 +0.00(+0.00%)
Nov 10, 2017 9.900 10.10 9.771 9.999 172,864 -0.05(-0.49%)
Nov 09, 2017 9.603 10.40 9.603 10.05 342,651 +0.05(+0.50%)
Nov 08, 2017 9.950 10.25 9.851 9.999 158,933 +0.00(+0.00%)
Nov 07, 2017 10.49 10.49 9.815 9.999 229,693 -0.40(-3.81%)
Nov 06, 2017 9.554 10.45 9.158 10.40 624,385 +0.40(+3.96%)
Nov 03, 2017 9.900 10.10 9.801 9.999 159,940 +0.00(+0.00%)
Nov 02, 2017 10.15 10.15 9.900 9.999 190,524 -0.10(-0.98%)
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.