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

Navigator Holdings (NY: NVGS )

16.92 -0.90 (-5.05%)
Official Closing 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 29, 2021 9.542 10.24 9.482 9.522 96,987 +0.11(+1.16%)
Jan 28, 2021 9.443 9.661 9.204 9.413 108,591 +0.00(+0.00%)
Jan 27, 2021 10.22 10.22 9.304 9.413 202,801 -1.23(-11.57%)
Jan 26, 2021 10.78 11.07 10.52 10.64 79,071 -0.18(-1.65%)
Jan 25, 2021 10.82 10.86 10.46 10.82 181,595 -0.03(-0.27%)
Jan 22, 2021 10.94 11.01 10.76 10.85 57,406 -0.15(-1.35%)
Jan 21, 2021 11.02 11.17 10.82 11.00 69,020 -0.03(-0.27%)
Jan 20, 2021 11.10 11.23 10.91 11.03 118,075 +0.05(+0.45%)
Jan 19, 2021 11.03 11.10 10.79 10.98 145,297 +0.08(+0.73%)
Jan 15, 2021 11.51 11.58 10.83 10.90 201,225 -0.60(-5.18%)
Jan 14, 2021 11.00 11.63 10.91 11.50 177,071 +0.52(+4.70%)
Jan 13, 2021 11.28 11.46 10.84 10.98 213,233 -0.24(-2.12%)
Jan 12, 2021 11.17 11.47 10.92 11.22 215,854 +0.14(+1.25%)
Jan 11, 2021 10.36 11.17 10.36 11.08 239,901 +0.72(+7.00%)
Jan 08, 2021 10.47 10.58 10.33 10.36 261,150 -0.04(-0.38%)
Jan 07, 2021 10.52 10.99 10.30 10.40 199,227 -0.04(-0.38%)
Jan 06, 2021 10.52 10.62 10.26 10.44 112,367 +0.03(+0.29%)
Jan 05, 2021 10.48 10.71 10.23 10.41 130,870 +0.05(+0.48%)
Jan 04, 2021 10.93 11.08 10.25 10.36 96,874 -0.52(-4.75%)
Dec 31, 2020 10.87 10.87 10.87 96,796 -0.02(-0.18%)
Dec 30, 2020 10.86 11.19 10.70 10.89 96,796 -0.01(-0.09%)
Dec 29, 2020 11.08 11.08 10.83 10.90 113,538 -0.02(-0.18%)
Dec 28, 2020 11.19 11.34 10.82 10.92 139,077 -0.15(-1.34%)
Dec 24, 2020 10.92 11.16 10.76 11.07 32,429 +0.17(+1.55%)
Dec 23, 2020 10.95 11.17 10.82 10.90 91,257 +0.08(+0.73%)
Dec 22, 2020 10.86 11.25 10.71 10.82 180,661 -0.04(-0.37%)
Dec 21, 2020 10.83 11.31 10.68 10.86 245,210 -0.21(-1.88%)
Dec 18, 2020 10.65 11.26 10.65 11.07 198,002 +0.46(+4.30%)
Dec 17, 2020 9.889 11.12 9.795 10.61 407,373 +0.74(+7.55%)
Dec 16, 2020 9.780 9.899 9.214 9.870 251,018 +0.10(+1.02%)
Dec 15, 2020 9.036 9.919 8.936 9.770 372,829 +0.89(+10.07%)
Dec 14, 2020 8.847 8.936 8.728 8.877 146,777 +0.05(+0.56%)
Dec 11, 2020 8.380 8.887 8.380 8.827 188,636 +0.35(+4.10%)
Dec 10, 2020 7.864 8.489 7.765 8.479 196,372 +0.65(+8.24%)
Dec 09, 2020 7.864 8.082 7.645 7.834 168,808 -0.07(-0.88%)
Dec 08, 2020 7.923 8.192 7.824 7.904 107,556 -0.09(-1.12%)
Dec 07, 2020 7.963 8.291 7.844 7.993 110,053 -0.05(-0.62%)
Dec 04, 2020 7.765 8.137 7.746 8.043 116,021 +0.35(+4.52%)
Dec 03, 2020 7.665 7.933 7.645 7.695 61,379 +0.07(+0.91%)
Dec 02, 2020 7.735 7.963 7.616 7.626 123,906 -0.02(-0.26%)
Dec 01, 2020 8.072 8.182 7.645 7.645 180,906 -0.12(-1.53%)
Nov 30, 2020 8.082 8.241 7.725 7.765 224,723 -0.43(-5.21%)
Nov 27, 2020 8.410 8.489 8.122 8.192 65,060 -0.16(-1.90%)
Nov 25, 2020 8.172 8.579 8.112 8.350 83,995 +0.18(+2.19%)
Nov 24, 2020 8.082 8.241 7.951 8.172 115,950 +0.22(+2.75%)
Nov 23, 2020 7.794 8.112 7.755 7.953 109,912 +0.15(+1.91%)
Nov 20, 2020 8.003 8.112 7.497 7.804 103,130 -0.18(-2.24%)
Nov 19, 2020 7.923 8.043 7.794 7.983 202,560 +0.01(+0.12%)
Nov 18, 2020 7.943 8.092 7.804 7.973 114,878 +0.10(+1.26%)
Nov 17, 2020 7.884 7.933 7.596 7.874 54,835 -0.16(-1.98%)
Nov 16, 2020 7.596 8.053 7.218 8.033 296,957 +0.60(+8.01%)
Nov 13, 2020 7.725 7.743 7.298 7.437 397,214 -0.35(-4.46%)
Nov 12, 2020 7.904 8.023 7.616 7.784 199,948 -0.10(-1.26%)
Nov 11, 2020 7.328 7.904 7.248 7.884 112,287 +0.56(+7.59%)
Nov 10, 2020 7.218 7.348 7.218 7.328 39,943 +0.12(+1.65%)
Nov 09, 2020 6.563 7.298 6.474 7.209 96,999 +1.07(+17.48%)
Nov 06, 2020 6.811 6.933 6.067 6.136 124,784 -0.61(-8.98%)
Nov 05, 2020 6.782 6.960 6.702 6.742 77,528 +0.10(+1.49%)
Nov 04, 2020 6.931 6.931 6.623 6.643 37,172 -0.28(-4.02%)
Nov 03, 2020 6.931 7.238 6.881 6.921 51,634 +0.04(+0.58%)
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.