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

Navigator Holdings (NY: NVGS )

17.32 +0.38 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2017 10.18 10.33 9.979 10.13 134,519 +0.05(+0.49%)
Oct 31, 2017 10.18 10.23 10.03 10.08 172,014 -0.10(-0.98%)
Oct 30, 2017 10.13 10.38 10.08 10.18 146,341 +0.00(+0.00%)
Oct 27, 2017 10.13 10.38 10.03 10.18 162,174 -0.10(-0.97%)
Oct 26, 2017 10.77 10.77 10.08 10.28 333,068 -0.40(-3.72%)
Oct 25, 2017 10.92 10.97 10.62 10.67 97,146 -0.30(-2.72%)
Oct 24, 2017 11.07 11.27 10.87 10.97 152,460 -0.15(-1.34%)
Oct 23, 2017 11.07 11.22 11.02 11.12 87,609 +0.00(+0.00%)
Oct 20, 2017 11.17 11.32 10.97 11.12 152,071 -0.10(-0.88%)
Oct 19, 2017 11.02 11.22 11.02 11.22 72,428 +0.05(+0.44%)
Oct 18, 2017 11.27 11.27 11.12 11.17 107,176 -0.05(-0.44%)
Oct 17, 2017 11.17 11.32 11.12 11.22 121,177 +0.05(+0.44%)
Oct 16, 2017 11.42 11.42 11.15 11.17 111,902 -0.10(-0.88%)
Oct 13, 2017 11.07 11.57 10.97 11.27 103,846 +0.20(+1.79%)
Oct 12, 2017 11.22 11.32 11.02 11.07 120,561 +0.00(+0.00%)
Oct 11, 2017 11.07 11.22 10.87 11.07 110,742 +0.05(+0.45%)
Oct 10, 2017 10.92 11.12 10.87 11.02 79,056 +0.05(+0.45%)
Oct 09, 2017 11.07 11.12 10.77 10.97 99,133 -0.10(-0.90%)
Oct 06, 2017 11.27 11.27 10.97 11.07 116,886 -0.20(-1.76%)
Oct 05, 2017 11.17 11.37 10.97 11.27 155,457 +0.30(+2.72%)
Oct 04, 2017 11.22 11.32 10.92 10.97 183,685 -0.35(-3.07%)
Oct 03, 2017 11.32 11.52 11.17 11.32 103,564 +0.10(+0.89%)
Oct 02, 2017 10.97 11.32 10.87 11.22 159,397 +0.20(+1.80%)
Sep 29, 2017 11.02 11.17 10.90 11.02 70,138 +0.00(+0.00%)
Sep 28, 2017 10.97 11.12 10.82 11.02 88,612 +0.05(+0.45%)
Sep 27, 2017 10.87 11.17 10.87 10.97 93,674 +0.15(+1.38%)
Sep 26, 2017 10.77 11.02 10.67 10.82 62,777 +0.00(+0.00%)
Sep 25, 2017 10.77 10.97 10.77 10.82 95,621 +0.00(+0.00%)
Sep 22, 2017 10.77 11.07 10.72 10.82 108,661 +0.05(+0.46%)
Sep 21, 2017 10.87 10.89 10.62 10.77 91,475 -0.15(-1.36%)
Sep 20, 2017 10.77 10.97 10.77 10.92 56,237 +0.10(+0.92%)
Sep 19, 2017 10.87 11.00 10.72 10.82 63,709 -0.15(-1.36%)
Sep 18, 2017 11.02 11.12 10.92 10.97 99,288 +0.00(+0.00%)
Sep 15, 2017 11.02 11.22 10.92 10.97 116,166 -0.10(-0.90%)
Sep 14, 2017 11.07 11.17 10.92 11.07 82,514 +0.15(+1.36%)
Sep 13, 2017 10.92 11.02 10.87 10.92 113,582 -0.05(-0.45%)
Sep 12, 2017 10.92 11.07 10.82 10.97 116,531 +0.00(+0.00%)
Sep 11, 2017 11.37 11.37 10.92 10.97 181,236 -0.30(-2.64%)
Sep 08, 2017 11.12 11.42 10.97 11.27 218,527 +0.10(+0.89%)
Sep 07, 2017 11.07 11.32 10.92 11.17 255,402 +0.10(+0.90%)
Sep 06, 2017 10.57 11.17 10.38 11.07 187,743 +0.55(+5.19%)
Sep 05, 2017 10.87 10.92 10.38 10.52 143,611 -0.30(-2.75%)
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.