Skip to main content

Navigator Holdings (NY: NVGS )

15.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.207 9.207 9.207 0 +0.15(+1.64%)
Dec 29, 2016 9.257 9.405 9.009 9.059 354,310 -0.30(-3.17%)
Dec 28, 2016 9.306 9.454 9.009 9.356 366,053 +0.05(+0.53%)
Dec 27, 2016 9.257 9.405 9.257 9.306 178,420 +0.05(+0.53%)
Dec 23, 2016 9.257 9.257 9.257 0 -0.10(-1.06%)
Dec 22, 2016 9.851 9.851 9.059 9.356 342,336 -0.54(-5.50%)
Dec 21, 2016 9.702 9.900 9.504 9.900 204,536 +0.30(+3.09%)
Dec 20, 2016 9.554 9.702 9.504 9.603 177,299 +0.05(+0.52%)
Dec 19, 2016 9.554 9.851 9.504 9.554 275,375 -0.10(-1.03%)
Dec 16, 2016 9.554 9.950 9.504 9.653 217,509 +0.15(+1.56%)
Dec 15, 2016 9.405 9.702 9.257 9.504 170,787 +0.00(+0.00%)
Dec 14, 2016 9.603 9.727 9.405 9.504 176,925 -0.20(-2.04%)
Dec 13, 2016 9.950 9.950 9.455 9.702 214,977 -0.10(-1.01%)
Dec 12, 2016 10.35 10.45 9.678 9.801 398,404 -0.35(-3.41%)
Dec 09, 2016 9.851 10.35 9.752 10.15 398,712 +0.30(+3.02%)
Dec 08, 2016 9.653 10.15 9.603 9.851 586,109 +0.20(+2.05%)
Dec 07, 2016 9.257 9.801 9.158 9.653 772,646 +0.45(+4.84%)
Dec 06, 2016 9.009 9.305 9.009 9.207 271,130 +0.10(+1.09%)
Dec 05, 2016 8.762 9.356 8.712 9.108 396,475 +0.40(+4.55%)
Dec 02, 2016 9.009 9.108 8.688 8.712 324,084 -0.40(-4.35%)
Dec 01, 2016 8.118 9.480 8.118 9.108 741,809 +1.09(+13.58%)
Nov 30, 2016 8.316 8.316 7.945 8.019 292,592 -0.05(-0.61%)
Nov 29, 2016 8.019 8.366 7.920 8.069 346,804 -0.10(-1.21%)
Nov 28, 2016 8.168 8.465 7.920 8.168 838,881 -0.05(-0.60%)
Nov 25, 2016 8.415 8.415 8.143 8.217 99,962 -0.15(-1.78%)
Nov 23, 2016 8.366 8.366 8.366 0 +0.05(+0.60%)
Nov 22, 2016 8.415 8.564 8.217 8.316 357,158 +0.15(+1.82%)
Nov 21, 2016 8.316 8.465 8.069 8.168 170,028 -0.10(-1.20%)
Nov 18, 2016 8.019 8.415 7.920 8.267 208,214 +0.25(+3.09%)
Nov 17, 2016 8.465 8.564 7.920 8.019 224,730 -0.30(-3.57%)
Nov 16, 2016 8.465 8.861 8.019 8.316 595,340 -0.20(-2.33%)
Nov 15, 2016 8.217 8.564 8.168 8.514 338,840 +0.35(+4.24%)
Nov 14, 2016 7.920 8.316 7.920 8.168 270,682 +0.15(+1.85%)
Nov 11, 2016 7.920 8.168 7.821 8.019 223,799 -0.05(-0.61%)
Nov 10, 2016 7.722 8.217 7.722 8.069 401,440 +0.35(+4.49%)
Nov 09, 2016 7.623 8.168 7.227 7.722 752,383 +0.54(+7.59%)
Nov 08, 2016 7.772 7.871 7.128 7.178 630,350 +0.40(+5.84%)
Nov 07, 2016 6.831 6.980 6.609 6.782 265,174 -0.05(-0.72%)
Nov 04, 2016 6.980 7.029 6.584 6.831 494,710 -0.15(-2.13%)
Nov 03, 2016 7.029 7.079 6.980 6.980 146,436 -0.05(-0.70%)
Nov 02, 2016 7.673 7.722 6.980 7.029 442,845 -0.74(-9.55%)
Nov 01, 2016 7.623 7.871 7.475 7.772 505,091 +0.25(+3.29%)
Oct 31, 2016 7.524 7.673 7.376 7.524 272,125 -0.05(-0.65%)
Oct 28, 2016 7.722 7.866 7.450 7.574 405,138 -0.10(-1.29%)
Oct 27, 2016 7.376 7.797 7.227 7.673 388,132 +0.40(+5.44%)
Oct 26, 2016 7.277 7.351 7.128 7.277 277,062 +0.00(+0.00%)
Oct 25, 2016 7.178 7.524 7.054 7.277 513,298 +0.05(+0.69%)
Oct 24, 2016 7.574 7.673 6.930 7.227 609,149 -0.30(-3.95%)
Oct 21, 2016 6.980 7.574 6.881 7.524 504,940 +0.54(+7.80%)
Oct 20, 2016 6.980 7.104 6.881 6.980 253,008 +0.00(+0.00%)
Oct 19, 2016 6.881 7.029 6.732 6.980 368,708 +0.05(+0.71%)
Oct 18, 2016 6.881 7.029 6.831 6.930 188,027 +0.15(+2.19%)
Oct 17, 2016 7.079 7.128 6.732 6.782 370,508 -0.33(-4.60%)
Oct 14, 2016 7.118 7.178 7.059 7.109 231,472 +0.03(+0.42%)
Oct 13, 2016 7.059 7.148 6.958 7.079 386,551 -0.04(-0.56%)
Oct 12, 2016 7.188 7.198 7.000 7.118 360,072 -0.06(-0.83%)
Oct 11, 2016 7.267 7.335 7.059 7.178 206,236 -0.12(-1.63%)
Oct 10, 2016 7.198 7.475 7.198 7.297 194,824 +0.12(+1.66%)
Oct 07, 2016 7.505 7.534 7.128 7.178 280,445 -0.31(-4.10%)
Oct 06, 2016 7.376 7.524 7.267 7.485 218,384 +0.10(+1.34%)
Oct 05, 2016 7.128 7.673 7.039 7.386 349,324 +0.34(+4.78%)
Oct 04, 2016 7.178 7.247 7.010 7.049 270,517 -0.10(-1.38%)
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.