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 (%)
Oct 29, 2021 8.281 8.311 8.003 8.241 32,038 -0.11(-1.31%)
Oct 28, 2021 7.943 8.370 7.943 8.350 57,170 +0.38(+4.73%)
Oct 27, 2021 8.192 8.241 7.854 7.973 65,920 -0.24(-2.90%)
Oct 26, 2021 8.599 8.112 8.211 48,439 -0.37(-4.28%)
Oct 25, 2021 8.569 8.916 8.494 8.579 94,203 +0.16(+1.89%)
Oct 22, 2021 8.440 8.559 8.340 8.420 52,299 +0.00(+0.00%)
Oct 21, 2021 8.698 8.728 8.311 8.420 49,471 -0.23(-2.64%)
Oct 20, 2021 8.569 8.667 8.479 8.648 27,198 +0.09(+1.04%)
Oct 19, 2021 8.817 8.857 8.489 8.559 45,289 -0.21(-2.38%)
Oct 18, 2021 8.658 8.926 8.648 8.767 39,721 +0.16(+1.85%)
Oct 15, 2021 8.599 8.807 8.509 8.609 45,505 +0.03(+0.35%)
Oct 14, 2021 8.529 8.628 8.470 8.579 39,045 +0.12(+1.41%)
Oct 13, 2021 8.499 8.698 8.274 8.460 35,483 -0.04(-0.47%)
Oct 12, 2021 8.619 8.619 8.440 8.499 27,004 -0.14(-1.61%)
Oct 11, 2021 8.728 8.916 8.619 8.638 25,259 -0.05(-0.57%)
Oct 08, 2021 8.797 8.936 8.628 8.688 32,741 -0.07(-0.79%)
Oct 07, 2021 8.718 8.986 8.519 8.758 65,747 +0.24(+2.80%)
Oct 06, 2021 8.609 8.619 8.370 8.519 36,610 -0.18(-2.05%)
Oct 05, 2021 8.738 9.036 8.648 8.698 45,074 -0.03(-0.34%)
Oct 04, 2021 9.095 9.204 8.688 8.728 92,385 -0.37(-4.04%)
Oct 01, 2021 8.807 9.135 8.688 9.095 74,654 +0.26(+2.92%)
Sep 30, 2021 8.738 8.976 8.668 8.837 61,103 +0.20(+2.30%)
Sep 29, 2021 8.787 8.860 8.589 8.638 35,973 -0.12(-1.36%)
Sep 28, 2021 8.688 8.936 8.539 8.758 72,298 +0.14(+1.61%)
Sep 27, 2021 8.589 8.882 8.549 8.619 81,204 +0.09(+1.05%)
Sep 24, 2021 8.460 8.688 8.370 8.529 32,087 +0.02(+0.23%)
Sep 23, 2021 8.221 8.718 8.221 8.509 37,041 +0.33(+4.00%)
Sep 22, 2021 7.993 8.251 7.993 8.182 30,635 +0.31(+3.91%)
Sep 21, 2021 8.072 8.072 7.780 7.874 45,707 -0.12(-1.49%)
Sep 20, 2021 8.311 8.519 7.844 7.993 151,742 -0.49(-5.74%)
Sep 17, 2021 8.708 8.767 8.375 8.479 69,414 -0.23(-2.62%)
Sep 16, 2021 8.817 8.817 8.648 8.708 37,142 -0.10(-1.13%)
Sep 15, 2021 8.718 8.857 8.718 8.807 26,152 +0.12(+1.37%)
Sep 14, 2021 8.837 8.877 8.648 8.688 49,602 +0.00(+0.00%)
Sep 13, 2021 8.668 8.916 8.648 8.688 32,090 +0.08(+0.92%)
Sep 10, 2021 8.926 8.926 8.509 8.609 22,941 -0.20(-2.25%)
Sep 09, 2021 8.589 8.986 8.589 8.807 65,051 +0.17(+1.95%)
Sep 08, 2021 8.698 8.812 8.491 8.638 75,988 -0.13(-1.47%)
Sep 07, 2021 8.867 9.026 8.628 8.767 80,164 -0.16(-1.78%)
Sep 03, 2021 8.936 9.016 8.648 8.926 53,984 +0.01(+0.11%)
Sep 02, 2021 8.837 9.036 8.777 8.916 56,134 +0.08(+0.90%)
Sep 01, 2021 8.678 8.906 8.648 8.837 42,066 +0.10(+1.14%)
Aug 31, 2021 8.817 8.897 8.718 8.738 45,003 -0.04(-0.45%)
Aug 30, 2021 8.936 8.936 8.678 8.777 43,287 -0.16(-1.78%)
Aug 27, 2021 8.758 8.976 8.722 8.936 48,131 +0.26(+2.97%)
Aug 26, 2021 8.887 8.916 8.658 8.678 51,747 -0.17(-1.91%)
Aug 25, 2021 8.906 8.986 8.787 8.847 38,606 -0.04(-0.45%)
Aug 24, 2021 8.837 8.936 8.787 8.887 210,065 +0.12(+1.36%)
Aug 23, 2021 8.738 8.866 8.738 8.767 80,879 +0.06(+0.68%)
Aug 20, 2021 8.489 8.748 8.489 8.708 28,229 +0.15(+1.74%)
Aug 19, 2021 8.688 8.728 8.440 8.559 78,994 -0.25(-2.82%)
Aug 18, 2021 8.936 8.961 8.738 8.807 100,514 -0.03(-0.34%)
Aug 17, 2021 9.045 9.333 8.787 8.837 161,922 -0.36(-3.89%)
Aug 16, 2021 9.045 9.234 8.888 9.194 74,056 +0.01(+0.11%)
Aug 13, 2021 9.234 9.284 9.049 9.184 56,745 -0.13(-1.39%)
Aug 12, 2021 9.433 9.453 9.085 9.314 29,917 -0.08(-0.85%)
Aug 11, 2021 9.145 9.423 9.125 9.393 29,711 +0.15(+1.61%)
Aug 10, 2021 9.194 9.304 9.006 9.244 34,754 +0.05(+0.54%)
Aug 09, 2021 9.383 9.413 8.966 9.194 79,101 -0.23(-2.42%)
Aug 06, 2021 9.423 9.611 9.284 9.423 28,729 +0.11(+1.17%)
Aug 05, 2021 9.502 9.741 9.254 9.314 34,927 -0.19(-1.99%)
Aug 04, 2021 9.194 9.661 9.006 9.502 185,068 +0.23(+2.46%)
Aug 03, 2021 9.234 9.433 8.966 9.274 160,488 -0.14(-1.48%)
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.