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: 4:10 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, 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%)
Nov 02, 2020 6.940 7.007 6.811 6.881 54,249 +0.08(+1.17%)
Oct 30, 2020 7.099 7.278 6.792 6.801 43,407 -0.35(-4.86%)
Oct 29, 2020 6.782 7.179 6.702 7.149 27,721 +0.31(+4.50%)
Oct 28, 2020 7.020 7.020 6.792 6.841 47,798 -0.30(-4.17%)
Oct 27, 2020 7.407 7.695 7.099 7.139 44,482 -0.29(-3.88%)
Oct 26, 2020 7.874 7.884 7.407 7.427 61,722 -0.60(-7.43%)
Oct 23, 2020 7.943 8.028 7.606 8.023 61,838 +0.21(+2.67%)
Oct 22, 2020 7.943 8.013 7.492 7.814 109,176 -0.17(-2.11%)
Oct 21, 2020 7.963 8.023 7.645 7.983 42,782 -0.04(-0.50%)
Oct 20, 2020 7.864 8.162 7.715 8.023 35,036 +0.20(+2.54%)
Oct 19, 2020 8.192 8.192 7.655 7.824 67,478 -0.28(-3.43%)
Oct 16, 2020 8.450 8.648 7.874 8.102 68,787 -0.45(-5.23%)
Oct 15, 2020 8.122 8.549 8.023 8.549 34,530 +0.16(+1.89%)
Oct 14, 2020 8.440 8.549 8.231 8.390 16,665 -0.08(-0.94%)
Oct 13, 2020 8.658 8.658 8.340 8.470 18,587 -0.19(-2.18%)
Oct 12, 2020 8.817 8.867 8.489 8.658 32,406 -0.24(-2.68%)
Oct 09, 2020 8.996 9.105 8.748 8.897 31,120 -0.10(-1.10%)
Oct 08, 2020 8.956 9.105 8.893 8.996 21,553 -0.03(-0.33%)
Oct 07, 2020 8.479 9.333 8.479 9.026 33,455 +0.54(+6.32%)
Oct 06, 2020 8.867 8.946 8.321 8.489 29,559 -0.23(-2.62%)
Oct 05, 2020 8.479 8.847 8.462 8.718 22,371 +0.24(+2.81%)
Oct 02, 2020 8.211 8.708 8.107 8.479 43,004 +0.04(+0.47%)
Oct 01, 2020 8.211 8.450 8.211 8.440 19,453 +0.14(+1.67%)
Sep 30, 2020 8.072 8.509 8.072 8.301 33,357 +0.22(+2.70%)
Sep 29, 2020 8.201 8.370 7.993 8.082 36,912 -0.28(-3.33%)
Sep 28, 2020 8.251 8.619 8.221 8.360 39,465 +0.24(+2.93%)
Sep 25, 2020 8.201 8.261 7.993 8.122 42,601 -0.05(-0.61%)
Sep 24, 2020 8.201 8.311 7.854 8.172 51,515 -0.13(-1.56%)
Sep 23, 2020 8.569 8.777 8.291 8.301 49,217 -0.35(-4.02%)
Sep 22, 2020 8.986 8.986 8.628 8.648 25,251 -0.18(-2.02%)
Sep 21, 2020 9.244 9.363 8.738 8.827 51,645 -0.61(-6.42%)
Sep 18, 2020 9.691 9.691 9.333 9.433 66,974 -0.14(-1.45%)
Sep 17, 2020 9.472 9.691 9.393 9.572 29,488 -0.01(-0.10%)
Sep 16, 2020 9.165 9.621 9.075 9.582 65,505 +0.52(+5.70%)
Sep 15, 2020 9.522 9.651 9.026 9.065 36,272 -0.40(-4.20%)
Sep 14, 2020 9.433 9.572 9.314 9.462 35,699 +0.14(+1.49%)
Sep 11, 2020 8.936 9.651 8.870 9.323 53,579 +0.42(+4.68%)
Sep 10, 2020 9.045 9.115 8.787 8.906 26,923 -0.14(-1.54%)
Sep 09, 2020 9.274 9.274 8.966 9.045 19,003 -0.04(-0.44%)
Sep 08, 2020 9.036 9.180 8.718 9.085 55,925 +0.00(+0.00%)
Sep 04, 2020 9.443 9.443 8.986 9.085 39,580 -0.29(-3.07%)
Sep 03, 2020 9.482 9.651 9.026 9.373 59,612 -0.10(-1.05%)
Sep 02, 2020 9.542 9.621 9.294 9.472 93,342 -0.05(-0.52%)
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.