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

Navigator Holdings (NY: NVGS )

16.89 -0.36 (-2.09%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Oct 30, 2020 7.079 7.257 6.772 6.782 43,533 -0.35(-4.86%)
Oct 29, 2020 6.762 7.158 6.683 7.128 27,801 +0.31(+4.50%)
Oct 28, 2020 7.000 7.000 6.772 6.821 47,937 -0.30(-4.17%)
Oct 27, 2020 7.386 7.673 7.079 7.118 44,611 -0.29(-3.88%)
Oct 26, 2020 7.851 7.861 7.386 7.406 61,901 -0.59(-7.43%)
Oct 23, 2020 7.920 8.005 7.584 8.000 62,017 +0.21(+2.67%)
Oct 22, 2020 7.920 7.990 7.470 7.792 109,492 -0.17(-2.11%)
Oct 21, 2020 7.940 8.000 7.623 7.960 42,906 -0.04(-0.50%)
Oct 20, 2020 7.841 8.138 7.693 8.000 35,137 +0.20(+2.54%)
Oct 19, 2020 8.168 8.168 7.633 7.802 67,673 -0.28(-3.43%)
Oct 16, 2020 8.425 8.623 7.851 8.079 68,986 -0.45(-5.23%)
Oct 15, 2020 8.099 8.524 8.000 8.524 34,630 +0.16(+1.89%)
Oct 14, 2020 8.415 8.524 8.207 8.366 16,713 -0.08(-0.94%)
Oct 13, 2020 8.633 8.633 8.316 8.445 18,641 -0.19(-2.18%)
Oct 12, 2020 8.792 8.841 8.465 8.633 32,500 -0.24(-2.68%)
Oct 09, 2020 8.970 9.079 8.722 8.871 31,210 -0.10(-1.10%)
Oct 08, 2020 8.930 9.079 8.867 8.970 21,616 -0.03(-0.33%)
Oct 07, 2020 8.455 9.306 8.455 9.000 33,551 +0.53(+6.32%)
Oct 06, 2020 8.841 8.920 8.297 8.465 29,645 -0.23(-2.62%)
Oct 05, 2020 8.455 8.821 8.437 8.693 22,436 +0.24(+2.81%)
Oct 02, 2020 8.188 8.683 8.084 8.455 43,129 +0.04(+0.47%)
Oct 01, 2020 8.188 8.425 8.188 8.415 19,510 +0.14(+1.67%)
Sep 30, 2020 8.049 8.485 8.049 8.277 33,454 +0.22(+2.70%)
Sep 29, 2020 8.178 8.346 7.970 8.059 37,019 -0.28(-3.33%)
Sep 28, 2020 8.227 8.594 8.198 8.336 39,579 +0.24(+2.93%)
Sep 25, 2020 8.178 8.237 7.970 8.099 42,725 -0.05(-0.61%)
Sep 24, 2020 8.178 8.287 7.831 8.148 51,665 -0.13(-1.55%)
Sep 23, 2020 8.544 8.752 8.267 8.277 49,360 -0.35(-4.02%)
Sep 22, 2020 8.960 8.960 8.604 8.623 25,325 -0.18(-2.02%)
Sep 21, 2020 9.217 9.336 8.712 8.802 51,795 -0.60(-6.42%)
Sep 18, 2020 9.663 9.663 9.306 9.405 67,168 -0.14(-1.45%)
Sep 17, 2020 9.445 9.663 9.366 9.544 29,574 -0.01(-0.10%)
Sep 16, 2020 9.138 9.594 9.049 9.554 65,694 +0.51(+5.70%)
Sep 15, 2020 9.495 9.623 9.000 9.039 36,378 -0.40(-4.20%)
Sep 14, 2020 9.405 9.544 9.287 9.435 35,803 +0.14(+1.49%)
Sep 11, 2020 8.910 9.623 8.844 9.297 53,734 +0.42(+4.68%)
Sep 10, 2020 9.019 9.089 8.762 8.881 27,001 -0.14(-1.54%)
Sep 09, 2020 9.247 9.247 8.940 9.019 19,058 -0.04(-0.44%)
Sep 08, 2020 9.009 9.153 8.693 9.059 56,087 +0.00(+0.00%)
Sep 04, 2020 9.415 9.415 8.960 9.059 39,695 -0.29(-3.07%)
Sep 03, 2020 9.455 9.623 9.000 9.346 59,785 -0.10(-1.05%)
Sep 02, 2020 9.514 9.594 9.267 9.445 93,612 -0.05(-0.52%)
Sep 01, 2020 9.158 9.613 9.158 9.495 71,566 +0.33(+3.56%)
Aug 31, 2020 9.158 9.344 8.891 9.168 68,355 +0.04(+0.43%)
Aug 28, 2020 8.643 9.336 8.564 9.128 95,955 +0.49(+5.61%)
Aug 27, 2020 8.722 8.762 8.574 8.643 115,347 -0.14(-1.58%)
Aug 26, 2020 9.059 9.138 8.722 8.782 70,967 -0.24(-2.63%)
Aug 25, 2020 9.158 9.217 8.673 9.019 113,289 -0.17(-1.83%)
Aug 24, 2020 9.287 9.287 9.000 9.188 46,632 +0.03(+0.32%)
Aug 21, 2020 9.277 9.356 9.118 9.158 54,138 -0.15(-1.60%)
Aug 20, 2020 9.178 9.376 9.059 9.306 26,377 +0.06(+0.64%)
Aug 19, 2020 9.336 9.425 9.178 9.247 32,367 -0.07(-0.74%)
Aug 18, 2020 9.702 9.732 9.168 9.316 50,264 -0.38(-3.88%)
Aug 17, 2020 9.188 9.851 9.099 9.693 102,157 +0.63(+6.99%)
Aug 14, 2020 9.326 9.396 8.594 9.059 173,628 -0.33(-3.48%)
Aug 13, 2020 8.901 9.465 8.861 9.386 94,917 +0.46(+5.10%)
Aug 12, 2020 8.861 8.980 8.703 8.930 136,264 +0.12(+1.35%)
Aug 11, 2020 8.653 8.851 8.534 8.811 122,649 +0.27(+3.13%)
Aug 10, 2020 7.930 8.881 7.930 8.544 102,823 +0.35(+4.23%)
Aug 07, 2020 7.831 8.277 7.574 8.198 125,549 +0.43(+5.48%)
Aug 06, 2020 7.821 8.039 7.683 7.772 54,308 +0.05(+0.64%)
Aug 05, 2020 7.673 7.881 7.623 7.722 63,303 +0.05(+0.65%)
Aug 04, 2020 7.732 7.821 7.534 7.673 50,338 +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.