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 (%)
Mar 31, 2021 8.847 8.946 8.698 8.837 47,483 +0.01(+0.11%)
Mar 30, 2021 8.748 8.936 8.628 8.827 68,036 +0.04(+0.45%)
Mar 29, 2021 9.244 9.244 8.758 8.787 52,956 -0.51(-5.45%)
Mar 26, 2021 9.244 9.386 8.847 9.294 105,346 +0.24(+2.63%)
Mar 25, 2021 8.767 9.323 8.688 9.055 40,978 +0.12(+1.33%)
Mar 24, 2021 9.045 9.254 8.936 8.936 92,650 +0.10(+1.12%)
Mar 23, 2021 9.621 9.621 8.787 8.837 241,694 -0.95(-9.74%)
Mar 22, 2021 9.691 9.999 9.532 9.790 144,722 +0.14(+1.44%)
Mar 19, 2021 9.582 10.01 9.055 9.651 344,742 +0.06(+0.62%)
Mar 18, 2021 10.13 10.26 9.502 9.592 257,374 -0.67(-6.49%)
Mar 17, 2021 10.20 10.43 9.830 10.26 56,993 -0.03(-0.29%)
Mar 16, 2021 10.43 10.62 10.05 10.29 73,601 -0.24(-2.26%)
Mar 15, 2021 10.72 10.72 10.25 10.52 29,718 -0.16(-1.49%)
Mar 12, 2021 10.68 10.83 10.44 10.68 48,745 +0.10(+0.94%)
Mar 11, 2021 10.71 10.79 10.40 10.58 71,895 -0.02(-0.19%)
Mar 10, 2021 9.860 10.62 9.860 10.60 106,465 +0.72(+7.34%)
Mar 09, 2021 10.16 10.18 9.780 9.880 81,557 -0.25(-2.45%)
Mar 08, 2021 9.939 10.21 9.880 10.13 80,963 +0.10(+0.99%)
Mar 05, 2021 9.929 10.10 9.691 10.03 137,574 +0.20(+2.02%)
Mar 04, 2021 9.989 10.08 9.741 9.830 92,609 -0.26(-2.56%)
Mar 03, 2021 10.12 10.35 9.919 10.09 25,712 -0.03(-0.29%)
Mar 02, 2021 10.08 10.37 9.860 10.12 33,397 +0.08(+0.79%)
Mar 01, 2021 10.26 10.31 9.979 10.04 31,382 +0.09(+0.90%)
Feb 26, 2021 10.44 10.44 9.850 9.949 110,482 -0.66(-6.18%)
Feb 25, 2021 10.43 10.77 10.13 10.60 131,470 +0.37(+3.59%)
Feb 24, 2021 9.939 10.33 9.701 10.24 74,377 +0.45(+4.56%)
Feb 23, 2021 9.999 9.999 9.592 9.790 92,683 -0.26(-2.57%)
Feb 22, 2021 9.989 10.41 9.989 10.05 60,768 -0.10(-0.98%)
Feb 19, 2021 9.830 10.29 9.795 10.15 63,449 +0.24(+2.40%)
Feb 18, 2021 10.17 10.17 9.909 9.909 77,588 -0.29(-2.82%)
Feb 17, 2021 10.21 10.35 9.959 10.20 70,767 -0.06(-0.58%)
Feb 16, 2021 10.64 10.81 10.10 10.26 82,590 -0.13(-1.24%)
Feb 12, 2021 9.542 10.46 9.502 10.39 135,157 +0.75(+7.84%)
Feb 11, 2021 9.611 9.711 9.383 9.631 118,690 -0.03(-0.31%)
Feb 10, 2021 9.880 9.880 9.482 9.661 69,882 -0.10(-1.02%)
Feb 09, 2021 9.721 9.929 9.482 9.760 90,885 +0.06(+0.61%)
Feb 08, 2021 9.731 9.919 9.621 9.701 90,233 +0.08(+0.83%)
Feb 05, 2021 9.383 9.731 9.383 9.621 75,635 +0.24(+2.54%)
Feb 04, 2021 9.413 9.780 9.383 9.383 107,174 +0.07(+0.75%)
Feb 03, 2021 9.343 9.502 9.085 9.314 197,147 +0.04(+0.43%)
Feb 02, 2021 9.671 9.681 9.254 9.274 150,725 -0.32(-3.31%)
Feb 01, 2021 9.701 9.701 9.254 9.592 78,593 +0.07(+0.73%)
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%)
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.