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

Navigator Holdings (NY: NVGS )

16.32 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 10.77 10.91 10.44 10.50 86,512 -0.30(-2.76%)
Apr 29, 2021 10.93 10.97 10.55 10.79 57,721 +0.09(+0.84%)
Apr 28, 2021 10.50 10.75 10.32 10.70 77,592 +0.23(+2.18%)
Apr 27, 2021 10.69 10.74 10.46 10.48 60,521 -0.12(-1.12%)
Apr 26, 2021 10.16 10.89 10.16 10.59 220,656 +0.50(+4.92%)
Apr 23, 2021 9.532 10.34 9.472 10.10 257,423 +0.63(+6.60%)
Apr 22, 2021 9.979 9.979 9.472 9.472 159,647 -0.46(-4.60%)
Apr 21, 2021 9.512 10.09 9.502 9.929 114,001 +0.30(+3.09%)
Apr 20, 2021 9.731 9.939 9.502 9.631 143,368 -0.10(-1.02%)
Apr 19, 2021 9.582 9.810 9.453 9.731 190,452 +0.15(+1.55%)
Apr 16, 2021 9.929 9.929 9.552 9.582 119,144 -0.30(-3.02%)
Apr 15, 2021 10.08 10.08 9.750 9.880 151,846 -0.01(-0.10%)
Apr 14, 2021 9.870 10.03 9.840 9.889 146,325 +0.11(+1.12%)
Apr 13, 2021 9.949 10.13 9.532 9.780 146,600 -0.01(-0.10%)
Apr 12, 2021 9.224 9.840 9.055 9.790 329,315 +0.75(+8.35%)
Apr 09, 2021 8.926 9.274 8.688 9.036 99,807 +0.09(+1.00%)
Apr 08, 2021 8.887 8.946 8.748 8.946 80,597 +0.01(+0.11%)
Apr 07, 2021 8.916 9.045 8.738 8.936 76,034 -0.14(-1.53%)
Apr 06, 2021 9.363 9.512 8.874 9.075 85,604 -0.05(-0.54%)
Apr 05, 2021 9.135 9.224 8.767 9.125 59,287 +0.04(+0.44%)
Apr 01, 2021 8.926 9.085 8.847 9.085 49,551 +0.25(+2.81%)
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%)
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.