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

Navigator Holdings (NY: NVGS )

17.43 +0.17 (+0.98%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 26, 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 (%)
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.