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 (%)
Aug 31, 2017 10.82 11.22 10.62 11.12 212,468 +0.40(+3.70%)
Aug 30, 2017 10.48 11.07 10.48 10.72 329,695 +0.30(+2.86%)
Aug 29, 2017 10.13 10.43 10.03 10.43 87,403 +0.10(+0.96%)
Aug 28, 2017 10.48 10.82 10.18 10.33 129,986 +0.05(+0.48%)
Aug 25, 2017 10.28 10.38 10.08 10.28 102,282 +0.10(+0.98%)
Aug 24, 2017 10.18 10.33 10.08 10.18 104,638 +0.00(+0.00%)
Aug 23, 2017 9.929 10.43 9.780 10.18 171,465 +0.30(+3.02%)
Aug 22, 2017 9.731 9.979 9.731 9.880 71,130 +0.15(+1.53%)
Aug 21, 2017 9.929 9.979 9.631 9.731 91,319 -0.20(-2.00%)
Aug 18, 2017 9.780 10.03 9.582 9.929 193,637 +0.10(+1.01%)
Aug 17, 2017 9.830 10.23 9.731 9.830 160,433 -0.10(-1.00%)
Aug 16, 2017 10.13 10.13 9.830 9.929 138,958 +0.00(+0.00%)
Aug 15, 2017 10.38 10.38 9.880 9.929 156,402 -0.50(-4.76%)
Aug 14, 2017 10.43 10.62 9.929 10.43 212,079 +0.10(+0.96%)
Aug 11, 2017 9.880 10.38 9.780 10.33 163,464 +0.45(+4.52%)
Aug 10, 2017 10.13 10.23 9.805 9.880 214,718 -0.45(-4.33%)
Aug 09, 2017 10.08 10.38 9.929 10.33 210,277 +0.10(+0.97%)
Aug 08, 2017 9.691 10.87 9.631 10.23 491,820 +0.05(+0.49%)
Aug 07, 2017 9.731 10.33 9.532 10.18 206,510 +0.55(+5.67%)
Aug 04, 2017 9.830 9.880 9.482 9.631 184,276 -0.20(-2.02%)
Aug 03, 2017 10.08 10.28 9.681 9.830 219,294 -0.25(-2.46%)
Aug 02, 2017 10.38 10.38 10.08 10.08 164,090 -0.30(-2.87%)
Aug 01, 2017 10.48 10.72 10.28 10.38 353,828 -0.20(-1.88%)
Jul 31, 2017 10.43 10.67 10.28 10.57 163,882 +0.20(+1.91%)
Jul 28, 2017 10.38 10.52 10.23 10.38 124,994 +0.00(+0.00%)
Jul 27, 2017 10.48 10.57 10.33 10.38 132,813 -0.05(-0.48%)
Jul 26, 2017 10.77 11.02 10.43 10.43 243,740 -0.15(-1.41%)
Jul 25, 2017 10.67 10.77 10.38 10.57 169,005 +0.15(+1.43%)
Jul 24, 2017 10.43 10.62 10.18 10.43 162,401 +0.05(+0.48%)
Jul 21, 2017 10.28 10.52 9.979 10.38 230,207 +0.00(+0.00%)
Jul 20, 2017 10.38 10.52 10.13 10.38 172,647 +0.05(+0.48%)
Jul 19, 2017 10.38 10.43 9.979 10.33 263,412 -0.10(-0.95%)
Jul 18, 2017 10.08 10.57 9.532 10.43 550,034 +0.35(+3.45%)
Jul 17, 2017 10.67 10.92 9.929 10.08 618,333 -0.60(-5.58%)
Jul 14, 2017 11.17 11.37 10.00 10.67 1,015,003 -0.79(-6.93%)
Jul 13, 2017 8.986 12.56 8.986 11.47 3,152,971 +3.03(+35.88%)
Jul 12, 2017 8.440 8.738 8.390 8.440 162,754 +0.00(+0.00%)
Jul 11, 2017 8.489 8.589 8.291 8.440 118,162 +0.00(+0.00%)
Jul 10, 2017 8.440 8.589 8.340 8.440 107,326 -0.05(-0.58%)
Jul 07, 2017 8.489 8.489 8.340 8.489 145,924 +0.05(+0.59%)
Jul 06, 2017 8.340 8.489 8.142 8.440 212,004 +0.10(+1.19%)
Jul 05, 2017 8.390 8.390 8.092 8.340 200,539 +0.00(+0.00%)
Jul 03, 2017 8.241 8.489 8.192 8.340 123,340 +0.10(+1.20%)
Jun 30, 2017 8.192 8.440 7.894 8.241 338,309 +0.10(+1.22%)
Jun 29, 2017 8.192 8.291 7.943 8.142 165,326 +0.00(+0.00%)
Jun 28, 2017 7.943 8.142 7.844 8.142 199,501 +0.25(+3.14%)
Jun 27, 2017 7.993 8.119 7.844 7.894 278,745 -0.10(-1.24%)
Jun 26, 2017 7.596 8.241 7.596 7.993 313,243 +0.40(+5.23%)
Jun 23, 2017 7.497 7.645 7.348 7.596 124,818 +0.15(+2.00%)
Jun 22, 2017 7.248 7.546 7.248 7.447 124,947 +0.20(+2.74%)
Jun 21, 2017 7.099 7.298 7.000 7.248 204,809 +0.10(+1.39%)
Jun 20, 2017 7.199 7.199 6.950 7.149 182,051 -0.05(-0.69%)
Jun 19, 2017 7.199 7.248 7.099 7.199 194,537 -0.05(-0.68%)
Jun 16, 2017 7.248 7.248 7.050 7.248 224,719 +0.15(+2.10%)
Jun 15, 2017 7.348 7.348 7.099 7.099 281,109 -0.25(-3.38%)
Jun 14, 2017 7.497 7.497 7.099 7.348 323,333 -0.15(-1.99%)
Jun 13, 2017 7.348 7.497 7.248 7.497 359,368 +0.15(+2.03%)
Jun 12, 2017 7.596 7.770 7.298 7.348 235,419 -0.20(-2.63%)
Jun 09, 2017 7.348 7.745 7.199 7.546 319,803 +0.25(+3.40%)
Jun 08, 2017 7.099 7.422 7.050 7.298 241,129 +0.20(+2.80%)
Jun 07, 2017 7.397 7.397 7.050 7.099 383,235 -0.30(-4.03%)
Jun 06, 2017 7.199 7.397 6.950 7.397 305,357 +0.15(+2.05%)
Jun 05, 2017 7.348 7.397 7.124 7.248 375,997 -0.05(-0.68%)
Jun 02, 2017 7.348 7.472 7.298 7.298 427,156 +0.00(+0.00%)
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.