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 (%)
Mar 31, 2020 4.955 4.955 4.339 4.428 188,167 -0.41(-8.42%)
Mar 30, 2020 4.617 5.153 4.597 4.835 153,964 +0.00(+0.00%)
Mar 27, 2020 4.498 4.975 4.170 4.835 111,187 -0.13(-2.60%)
Mar 26, 2020 4.518 5.302 4.309 4.965 271,223 +0.46(+10.13%)
Mar 25, 2020 4.706 4.836 4.250 4.508 96,754 -0.24(-5.02%)
Mar 24, 2020 4.418 4.965 4.279 4.746 167,414 +0.53(+12.47%)
Mar 23, 2020 4.170 4.260 3.773 4.220 273,172 +0.02(+0.47%)
Mar 20, 2020 4.597 4.627 4.081 4.200 320,671 -0.12(-2.76%)
Mar 19, 2020 3.892 4.468 3.892 4.319 329,104 +0.47(+12.11%)
Mar 18, 2020 4.756 4.756 3.833 3.853 227,187 -1.24(-24.37%)
Mar 17, 2020 5.888 5.957 5.044 5.094 185,463 -0.57(-10.00%)
Mar 16, 2020 5.461 6.295 5.302 5.660 151,303 -0.84(-12.98%)
Mar 13, 2020 6.662 6.792 6.375 6.504 153,688 -0.09(-1.36%)
Mar 12, 2020 7.099 7.596 6.444 6.593 133,847 -1.25(-15.95%)
Mar 11, 2020 7.943 8.023 7.596 7.844 263,542 -0.10(-1.25%)
Mar 10, 2020 6.702 8.053 6.563 7.943 333,877 +1.43(+21.95%)
Mar 09, 2020 6.588 6.901 6.310 6.514 334,760 -1.04(-13.80%)
Mar 06, 2020 8.053 8.062 7.546 7.556 157,113 -0.74(-8.97%)
Mar 05, 2020 8.857 8.916 8.201 8.301 166,304 -0.75(-8.33%)
Mar 04, 2020 9.175 9.244 9.006 9.055 124,330 +0.00(+0.00%)
Mar 03, 2020 9.393 9.403 8.976 9.055 77,007 -0.29(-3.08%)
Mar 02, 2020 9.214 9.343 8.857 9.343 90,287 +0.20(+2.17%)
Feb 28, 2020 8.986 9.274 8.801 9.145 126,596 -0.11(-1.18%)
Feb 27, 2020 9.792 9.792 8.748 9.254 184,174 -0.70(-6.99%)
Feb 26, 2020 10.18 10.25 9.919 9.949 101,441 -0.18(-1.76%)
Feb 25, 2020 10.62 10.71 10.13 10.13 117,310 -0.57(-5.29%)
Feb 24, 2020 11.00 11.00 10.57 10.69 123,868 -0.48(-4.27%)
Feb 21, 2020 11.22 11.30 10.92 11.17 64,355 -0.13(-1.14%)
Feb 20, 2020 11.24 11.53 11.23 11.30 67,858 +0.03(+0.26%)
Feb 19, 2020 11.22 11.35 11.14 11.27 62,965 +0.03(+0.27%)
Feb 18, 2020 11.33 11.52 11.19 11.24 70,438 -0.23(-1.99%)
Feb 14, 2020 11.52 11.57 11.40 11.47 67,679 -0.07(-0.60%)
Feb 13, 2020 11.60 11.81 11.39 11.54 68,653 -0.36(-3.00%)
Feb 12, 2020 11.68 11.93 11.58 11.90 96,216 +0.37(+3.19%)
Feb 11, 2020 11.21 11.56 11.11 11.53 105,701 +0.32(+2.83%)
Feb 10, 2020 11.72 11.72 11.13 11.21 153,953 -0.63(-5.29%)
Feb 07, 2020 11.82 11.88 11.67 11.84 90,742 -0.03(-0.25%)
Feb 06, 2020 11.99 12.01 11.82 11.87 110,783 -0.04(-0.33%)
Feb 05, 2020 12.02 12.02 11.89 11.91 225,298 +0.01(+0.08%)
Feb 04, 2020 11.98 11.98 11.82 11.90 114,494 +0.02(+0.17%)
Feb 03, 2020 12.00 12.11 11.82 11.88 107,131 -0.09(-0.75%)
Jan 31, 2020 12.08 12.27 11.83 11.96 239,396 -0.26(-2.11%)
Jan 30, 2020 12.26 12.30 12.01 12.22 106,195 -0.15(-1.20%)
Jan 29, 2020 12.58 12.81 12.27 12.37 75,172 -0.09(-0.72%)
Jan 28, 2020 12.45 12.72 12.37 12.46 123,650 +0.01(+0.08%)
Jan 27, 2020 12.41 12.59 12.13 12.45 99,951 -0.07(-0.56%)
Jan 24, 2020 12.49 12.66 12.41 12.52 76,340 -0.06(-0.47%)
Jan 23, 2020 12.71 12.82 12.53 12.58 198,946 -0.29(-2.24%)
Jan 22, 2020 12.62 12.93 12.43 12.87 146,607 +0.25(+1.97%)
Jan 21, 2020 13.01 13.08 12.57 12.62 86,648 -0.35(-2.68%)
Jan 17, 2020 13.28 13.31 12.92 12.97 125,388 -0.25(-1.88%)
Jan 16, 2020 13.19 13.35 13.09 13.22 136,325 +0.09(+0.68%)
Jan 15, 2020 13.21 13.21 12.91 13.13 70,967 -0.03(-0.23%)
Jan 14, 2020 13.40 13.50 13.10 13.16 90,259 -0.25(-1.85%)
Jan 13, 2020 13.65 13.70 13.38 13.40 97,644 -0.23(-1.67%)
Jan 10, 2020 13.11 13.63 12.93 13.63 161,343 +0.53(+4.01%)
Jan 09, 2020 13.11 13.25 12.98 13.11 86,679 +0.02(+0.15%)
Jan 08, 2020 13.31 13.37 12.98 13.09 78,109 -0.22(-1.64%)
Jan 07, 2020 13.39 13.46 13.26 13.31 106,230 -0.10(-0.74%)
Jan 06, 2020 13.47 13.49 13.36 13.40 69,126 -0.11(-0.81%)
Jan 03, 2020 13.15 13.53 13.07 13.51 152,681 +0.36(+2.72%)
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.