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

Navigator Holdings (NY: NVGS )

16.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 11.91 12.26 10.97 12.21 859,086 +1.24(+11.31%)
Jan 30, 2018 10.87 10.87 10.77 10.97 137,241 +0.10(+0.91%)
Jan 29, 2018 10.57 11.17 10.57 10.87 210,420 +0.35(+3.30%)
Jan 26, 2018 10.38 10.57 10.33 10.52 183,179 +0.25(+2.42%)
Jan 25, 2018 10.28 10.38 10.13 10.28 129,058 +0.05(+0.49%)
Jan 24, 2018 10.62 10.72 10.08 10.23 215,031 -0.55(-5.07%)
Jan 23, 2018 10.62 10.82 10.43 10.77 158,579 +0.15(+1.40%)
Jan 22, 2018 10.48 10.67 10.43 10.62 90,670 +0.10(+0.94%)
Jan 19, 2018 10.62 10.68 10.38 10.52 100,815 +0.10(+0.95%)
Jan 18, 2018 10.43 10.77 10.33 10.43 150,977 +0.05(+0.48%)
Jan 17, 2018 10.48 10.52 10.33 10.38 211,498 -0.20(-1.88%)
Jan 16, 2018 10.43 10.77 10.43 10.57 240,110 -0.10(-0.93%)
Jan 12, 2018 10.67 10.67 10.67 0 +0.50(+4.88%)
Jan 11, 2018 9.979 10.10 9.681 10.18 119,001 +0.10(+0.99%)
Jan 10, 2018 10.08 10.18 9.979 10.08 59,407 -0.05(-0.49%)
Jan 09, 2018 10.13 10.23 9.929 10.13 72,160 -0.05(-0.49%)
Jan 08, 2018 10.62 10.62 10.13 10.18 149,410 -0.50(-4.65%)
Jan 05, 2018 10.72 10.77 10.33 10.67 182,220 -0.05(-0.46%)
Jan 04, 2018 10.18 10.82 10.18 10.72 228,527 +0.50(+4.85%)
Jan 03, 2018 10.33 10.43 10.15 10.23 84,986 -0.05(-0.48%)
Jan 02, 2018 9.880 10.43 9.879 10.28 137,488 +0.50(+5.08%)
Dec 29, 2017 9.780 9.780 9.780 0 +0.05(+0.51%)
Dec 28, 2017 9.780 9.825 9.582 9.731 263,942 -0.10(-1.01%)
Dec 27, 2017 9.582 9.929 9.575 9.830 108,106 +0.20(+2.06%)
Dec 26, 2017 9.482 9.780 9.482 9.631 171,488 +0.05(+0.52%)
Dec 22, 2017 9.731 9.830 9.582 9.582 238,421 -0.35(-3.50%)
Dec 21, 2017 9.929 9.979 9.681 9.929 288,408 +0.00(+0.00%)
Dec 20, 2017 10.03 10.03 9.880 9.929 152,947 -0.15(-1.48%)
Dec 19, 2017 10.33 10.57 9.979 10.08 94,342 -0.30(-2.87%)
Dec 18, 2017 9.929 10.72 9.929 10.38 221,042 +0.45(+4.50%)
Dec 15, 2017 9.929 10.23 9.830 9.929 77,937 -0.15(-1.48%)
Dec 14, 2017 10.03 10.33 10.03 10.08 123,611 +0.00(+0.00%)
Dec 13, 2017 10.08 10.23 9.780 10.08 121,318 +0.10(+1.00%)
Dec 12, 2017 9.780 10.13 9.780 9.979 157,852 +0.20(+2.03%)
Dec 11, 2017 9.731 9.880 9.731 9.780 82,696 +0.00(+0.00%)
Dec 08, 2017 9.830 10.08 9.731 9.780 124,863 -0.10(-1.01%)
Dec 07, 2017 9.929 10.08 9.731 9.880 151,771 +0.05(+0.51%)
Dec 06, 2017 10.08 10.18 9.830 9.830 206,277 -0.30(-2.94%)
Dec 05, 2017 10.13 10.28 10.08 10.13 88,317 -0.05(-0.49%)
Dec 04, 2017 9.979 10.30 9.979 10.18 161,792 +0.24(+2.40%)
Dec 01, 2017 9.830 10.18 9.830 9.939 94,758 +0.06(+0.60%)
Nov 30, 2017 9.880 9.979 9.731 9.880 133,578 +0.10(+1.02%)
Nov 29, 2017 9.978 10.08 9.780 9.780 148,473 -0.15(-1.50%)
Nov 28, 2017 10.18 10.48 9.780 9.929 154,618 -0.35(-3.38%)
Nov 27, 2017 10.52 10.72 10.08 10.28 108,449 -0.40(-3.72%)
Nov 24, 2017 10.13 10.72 10.13 10.67 66,087 +0.55(+5.39%)
Nov 22, 2017 9.780 10.28 9.780 10.13 117,003 +0.35(+3.55%)
Nov 21, 2017 9.780 9.979 9.780 9.780 167,721 -0.05(-0.50%)
Nov 20, 2017 9.830 9.979 9.681 9.830 231,145 -0.05(-0.50%)
Nov 17, 2017 9.681 10.18 9.681 9.880 194,383 +0.20(+2.05%)
Nov 16, 2017 9.830 9.929 9.532 9.681 154,907 -0.05(-0.51%)
Nov 15, 2017 9.929 9.929 9.681 9.731 103,994 -0.15(-1.51%)
Nov 14, 2017 9.929 10.03 9.830 9.880 170,191 -0.15(-1.48%)
Nov 13, 2017 9.979 10.03 9.830 10.03 266,743 +0.00(+0.00%)
Nov 10, 2017 9.929 10.13 9.800 10.03 172,365 -0.05(-0.49%)
Nov 09, 2017 9.631 10.43 9.631 10.08 341,661 +0.05(+0.50%)
Nov 08, 2017 9.979 10.28 9.880 10.03 158,473 +0.00(+0.00%)
Nov 07, 2017 10.52 10.52 9.844 10.03 229,029 -0.40(-3.81%)
Nov 06, 2017 9.582 10.48 9.184 10.43 622,580 +0.40(+3.96%)
Nov 03, 2017 9.929 10.13 9.830 10.03 159,477 +0.00(+0.00%)
Nov 02, 2017 10.18 10.18 9.929 10.03 189,973 -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.