Indicators

Navigator Holdings (NY: NVGS )

17.49 -0.14 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.233	7.109	5.213	6.950	503,063	+1.55(+28.68%)
May 28, 2020	6.216	6.216	5.302	5.401	126,724	-0.70(-11.40%)
May 27, 2020	5.799	6.116	5.769	6.096	105,151	+0.30(+5.14%)
May 26, 2020	5.660	5.809	5.660	5.799	78,433	+0.29(+5.23%)
May 22, 2020	5.223	5.511	5.143	5.511	87,620	+0.22(+4.13%)
May 21, 2020	5.421	5.511	5.272	5.292	164,687	-0.17(-3.09%)
May 20, 2020	5.044	5.491	5.044	5.461	68,692	+0.38(+7.42%)
May 19, 2020	5.501	5.590	5.064	5.084	78,534	-0.40(-7.25%)
May 18, 2020	5.719	5.799	5.382	5.481	87,131	+0.05(+0.91%)
May 15, 2020	5.282	5.481	5.074	5.431	84,095	+0.11(+2.05%)
May 14, 2020	5.044	5.382	4.716	5.322	196,530	-0.05(-0.92%)
May 13, 2020	5.908	5.908	5.213	5.372	107,361	-0.68(-11.17%)
May 12, 2020	6.196	6.196	5.957	6.047	141,112	-0.10(-1.62%)
May 11, 2020	6.166	6.305	5.967	6.146	84,204	+0.03(+0.49%)
May 08, 2020	6.345	6.345	5.957	6.116	176,550	-0.04(-0.65%)
May 07, 2020	6.176	6.295	5.987	6.156	55,375	+0.19(+3.16%)
May 06, 2020	6.325	6.504	5.898	5.967	154,391	-0.49(-7.54%)
May 05, 2020	6.881	6.881	6.429	6.454	59,662	-0.26(-3.85%)
May 04, 2020	6.504	6.742	6.345	6.712	82,118	+0.12(+1.81%)

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.