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

Navigator Holdings (NY: NVGS )

16.83 -0.42 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 30, 2021 9.653 9.732 9.257 9.504 38,902 -0.17(-1.74%)
Jul 29, 2021 9.683 9.772 9.490 9.673 46,024 +0.12(+1.24%)
Jul 28, 2021 9.356 9.643 8.990 9.554 58,959 +0.26(+2.77%)
Jul 27, 2021 9.455 9.529 9.099 9.297 45,743 -0.32(-3.30%)
Jul 26, 2021 9.207 9.702 9.207 9.613 37,176 +0.41(+4.41%)
Jul 23, 2021 9.376 9.594 9.069 9.207 80,954 -0.08(-0.85%)
Jul 22, 2021 9.653 9.653 9.009 9.287 74,792 -0.35(-3.60%)
Jul 21, 2021 9.356 9.693 9.188 9.633 55,835 +0.42(+4.51%)
Jul 20, 2021 9.039 9.346 8.861 9.217 62,401 +0.24(+2.65%)
Jul 19, 2021 8.930 9.217 8.198 8.980 145,603 -0.37(-3.92%)
Jul 16, 2021 9.752 9.752 9.237 9.346 77,469 -0.32(-3.28%)
Jul 15, 2021 9.722 9.920 9.475 9.663 96,740 -0.11(-1.11%)
Jul 14, 2021 9.881 9.900 9.603 9.772 87,409 -0.09(-0.90%)
Jul 13, 2021 9.871 9.999 9.752 9.861 83,902 -0.13(-1.29%)
Jul 12, 2021 10.06 10.17 9.792 9.990 32,622 -0.21(-2.04%)
Jul 09, 2021 10.13 10.24 10.07 10.20 13,100 +0.21(+2.08%)
Jul 08, 2021 10.22 10.22 9.752 9.990 83,247 -0.16(-1.56%)
Jul 07, 2021 10.24 10.38 9.990 10.15 64,319 -0.10(-0.97%)
Jul 06, 2021 10.49 10.73 10.21 10.25 74,307 -0.23(-2.17%)
Jul 02, 2021 10.66 10.74 10.41 10.47 49,596 -0.16(-1.49%)
Jul 01, 2021 10.95 11.07 10.60 10.63 251,305 -0.21(-1.92%)
Jun 30, 2021 10.46 10.90 10.46 10.84 62,093 +0.34(+3.20%)
Jun 29, 2021 10.52 10.66 10.48 10.50 42,521 -0.07(-0.66%)
Jun 28, 2021 10.95 10.95 10.44 10.57 75,781 -0.46(-4.13%)
Jun 25, 2021 11.07 11.32 10.95 11.03 76,992 -0.08(-0.71%)
Jun 24, 2021 11.04 11.13 10.96 11.11 39,276 +0.11(+0.99%)
Jun 23, 2021 11.02 11.18 11.00 11.00 65,444 +0.07(+0.63%)
Jun 22, 2021 10.82 10.93 10.49 10.93 31,966 +0.20(+1.84%)
Jun 21, 2021 10.61 10.93 10.59 10.73 84,148 +0.20(+1.88%)
Jun 18, 2021 10.74 10.84 10.49 10.53 49,639 -0.42(-3.80%)
Jun 17, 2021 11.40 11.45 10.51 10.95 81,346 -0.43(-3.74%)
Jun 16, 2021 11.37 11.55 11.19 11.38 63,250 +0.02(+0.17%)
Jun 15, 2021 11.36 11.44 11.09 11.36 87,109 +0.03(+0.26%)
Jun 14, 2021 11.58 11.63 11.04 11.33 210,593 +0.39(+3.53%)
Jun 11, 2021 10.89 11.24 10.49 10.94 144,412 +0.19(+1.75%)
Jun 10, 2021 10.53 10.87 10.53 10.75 102,024 +0.21(+1.97%)
Jun 09, 2021 10.43 10.55 10.22 10.54 64,596 +0.17(+1.62%)
Jun 08, 2021 10.20 10.54 10.07 10.38 44,031 +0.08(+0.77%)
Jun 07, 2021 10.04 10.34 9.960 10.30 48,085 +0.26(+2.56%)
Jun 04, 2021 10.49 10.49 9.960 10.04 49,259 -0.40(-3.79%)
Jun 03, 2021 10.40 10.53 10.16 10.44 37,837 +0.08(+0.76%)
Jun 02, 2021 10.37 10.40 10.15 10.36 76,483 -0.01(-0.10%)
Jun 01, 2021 10.63 10.88 10.30 10.37 146,127 -0.07(-0.66%)
May 28, 2021 10.34 10.56 10.23 10.44 35,696 +0.07(+0.67%)
May 27, 2021 10.33 10.75 10.33 10.37 41,782 +0.13(+1.26%)
May 26, 2021 10.31 10.45 10.19 10.24 43,982 -0.07(-0.67%)
May 25, 2021 10.83 10.92 10.28 10.31 78,425 -0.61(-5.62%)
May 24, 2021 10.65 10.94 10.44 10.92 72,486 +0.21(+1.94%)
May 21, 2021 10.69 10.81 10.50 10.71 51,434 +0.13(+1.22%)
May 20, 2021 10.78 10.78 10.45 10.58 45,039 -0.11(-1.02%)
May 19, 2021 10.77 10.84 10.55 10.69 68,976 -0.28(-2.53%)
May 18, 2021 11.00 11.31 10.84 10.97 66,879 -0.03(-0.27%)
May 17, 2021 11.04 11.04 10.79 11.00 71,831 -0.13(-1.16%)
May 14, 2021 11.12 11.25 11.00 11.13 86,053 +0.02(+0.18%)
May 13, 2021 11.22 11.56 10.88 11.11 100,667 -0.25(-2.18%)
May 12, 2021 11.12 12.34 10.84 11.36 319,261 +0.26(+2.32%)
May 11, 2021 11.09 11.41 11.05 11.10 79,142 -0.13(-1.15%)
May 10, 2021 11.66 11.86 11.22 11.23 119,423 -0.36(-3.08%)
May 07, 2021 11.18 11.68 11.17 11.58 165,466 +0.36(+3.17%)
May 06, 2021 11.59 11.59 10.89 11.23 82,915 -0.32(-2.74%)
May 05, 2021 11.07 11.70 10.59 11.54 314,353 +0.87(+8.16%)
May 04, 2021 11.01 11.15 10.59 10.67 98,578 -0.22(-2.00%)
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.