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 (%)
Dec 31, 2021 8.609 8.827 8.400 8.807 112,338 +0.13(+1.49%)
Dec 30, 2021 8.648 8.926 8.461 8.678 70,800 -0.06(-0.68%)
Dec 29, 2021 8.777 8.837 8.609 8.738 62,753 +0.02(+0.23%)
Dec 28, 2021 8.460 8.748 8.460 8.718 58,603 +0.18(+2.09%)
Dec 27, 2021 8.718 8.758 8.450 8.539 66,960 -0.20(-2.27%)
Dec 23, 2021 8.906 8.986 8.698 8.738 25,989 -0.15(-1.68%)
Dec 22, 2021 8.420 8.936 8.251 8.887 91,107 +0.54(+6.42%)
Dec 21, 2021 8.658 8.857 8.162 8.350 312,071 -0.28(-3.22%)
Dec 20, 2021 8.678 8.678 8.350 8.628 48,631 -0.12(-1.36%)
Dec 17, 2021 8.926 9.085 8.738 8.748 60,054 -0.30(-3.29%)
Dec 16, 2021 9.194 9.264 9.006 9.045 59,672 -0.03(-0.33%)
Dec 15, 2021 9.065 9.116 8.837 9.075 47,641 +0.03(+0.33%)
Dec 14, 2021 9.184 9.323 8.936 9.045 72,914 -0.18(-1.94%)
Dec 13, 2021 9.850 9.850 9.155 9.224 79,886 -0.55(-5.59%)
Dec 10, 2021 9.731 9.870 9.711 9.770 51,142 +0.08(+0.82%)
Dec 09, 2021 9.850 9.880 9.532 9.691 68,518 -0.22(-2.20%)
Dec 08, 2021 9.880 9.929 9.780 9.909 78,338 +0.04(+0.40%)
Dec 07, 2021 9.780 10.03 9.706 9.870 131,025 +0.19(+1.95%)
Dec 06, 2021 9.681 9.919 9.304 9.681 226,084 +0.12(+1.25%)
Dec 03, 2021 9.125 9.661 8.996 9.562 155,247 +0.45(+4.90%)
Dec 02, 2021 8.817 9.269 8.817 9.115 134,092 +0.33(+3.73%)
Dec 01, 2021 9.413 9.522 8.782 8.787 232,990 -0.28(-3.07%)
Nov 30, 2021 8.142 9.175 8.003 9.065 577,117 +1.12(+14.13%)
Nov 29, 2021 8.053 8.261 7.834 7.943 268,394 -0.03(-0.37%)
Nov 26, 2021 8.261 8.261 7.844 7.973 200,529 -0.55(-6.41%)
Nov 24, 2021 8.301 8.599 8.301 8.519 76,951 +0.19(+2.26%)
Nov 23, 2021 8.321 8.479 8.072 8.331 106,349 +0.03(+0.36%)
Nov 22, 2021 8.311 8.678 8.241 8.301 95,831 -0.01(-0.12%)
Nov 19, 2021 8.499 8.628 8.192 8.311 180,206 -0.28(-3.24%)
Nov 18, 2021 8.867 8.748 8.599 8.589 86,056 -0.21(-2.37%)
Nov 17, 2021 8.926 9.006 8.787 8.797 89,018 -0.13(-1.45%)
Nov 16, 2021 8.787 8.976 8.787 8.926 138,092 +0.10(+1.12%)
Nov 15, 2021 8.986 9.055 8.797 8.827 112,540 -0.11(-1.22%)
Nov 12, 2021 8.589 8.936 8.291 8.936 180,333 +0.41(+4.77%)
Nov 11, 2021 8.539 8.777 8.519 8.529 112,452 +0.17(+2.02%)
Nov 10, 2021 8.698 8.340 8.360 283,127 -0.36(-4.10%)
Nov 09, 2021 8.738 8.867 8.688 8.718 68,686 +0.00(+0.00%)
Nov 08, 2021 8.489 8.877 8.440 8.718 195,772 +0.35(+4.15%)
Nov 05, 2021 8.231 8.519 8.211 8.370 81,345 +0.16(+1.93%)
Nov 04, 2021 8.340 8.412 8.103 8.211 45,985 -0.08(-0.96%)
Nov 03, 2021 8.162 8.519 8.162 8.291 44,918 +0.10(+1.21%)
Nov 02, 2021 8.509 8.559 8.003 8.192 54,564 -0.36(-4.18%)
Nov 01, 2021 8.241 8.718 8.241 8.549 62,062 +0.31(+3.73%)
Oct 29, 2021 8.281 8.311 8.003 8.241 32,038 -0.11(-1.31%)
Oct 28, 2021 7.943 8.370 7.943 8.350 57,170 +0.38(+4.73%)
Oct 27, 2021 8.192 8.241 7.854 7.973 65,920 -0.24(-2.90%)
Oct 26, 2021 8.599 8.112 8.211 48,439 -0.37(-4.28%)
Oct 25, 2021 8.569 8.916 8.494 8.579 94,203 +0.16(+1.89%)
Oct 22, 2021 8.440 8.559 8.340 8.420 52,299 +0.00(+0.00%)
Oct 21, 2021 8.698 8.728 8.311 8.420 49,471 -0.23(-2.64%)
Oct 20, 2021 8.569 8.667 8.479 8.648 27,198 +0.09(+1.04%)
Oct 19, 2021 8.817 8.857 8.489 8.559 45,289 -0.21(-2.38%)
Oct 18, 2021 8.658 8.926 8.648 8.767 39,721 +0.16(+1.85%)
Oct 15, 2021 8.599 8.807 8.509 8.609 45,505 +0.03(+0.35%)
Oct 14, 2021 8.529 8.628 8.470 8.579 39,045 +0.12(+1.41%)
Oct 13, 2021 8.499 8.698 8.274 8.460 35,483 -0.04(-0.47%)
Oct 12, 2021 8.619 8.619 8.440 8.499 27,004 -0.14(-1.61%)
Oct 11, 2021 8.728 8.916 8.619 8.638 25,259 -0.05(-0.57%)
Oct 08, 2021 8.797 8.936 8.628 8.688 32,741 -0.07(-0.79%)
Oct 07, 2021 8.718 8.986 8.519 8.758 65,747 +0.24(+2.80%)
Oct 06, 2021 8.609 8.619 8.370 8.519 36,610 -0.18(-2.05%)
Oct 05, 2021 8.738 9.036 8.648 8.698 45,074 -0.03(-0.34%)
Oct 04, 2021 9.095 9.204 8.688 8.728 92,385 -0.37(-4.04%)
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.