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: 4:10 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 (%)
Dec 31, 2020 10.87 10.87 10.87 96,796 -0.02(-0.18%)
Dec 30, 2020 10.86 11.19 10.70 10.89 96,796 -0.01(-0.09%)
Dec 29, 2020 11.08 11.08 10.83 10.90 113,538 -0.02(-0.18%)
Dec 28, 2020 11.19 11.34 10.82 10.92 139,077 -0.15(-1.34%)
Dec 24, 2020 10.92 11.16 10.76 11.07 32,429 +0.17(+1.55%)
Dec 23, 2020 10.95 11.17 10.82 10.90 91,257 +0.08(+0.73%)
Dec 22, 2020 10.86 11.25 10.71 10.82 180,661 -0.04(-0.37%)
Dec 21, 2020 10.83 11.31 10.68 10.86 245,210 -0.21(-1.88%)
Dec 18, 2020 10.65 11.26 10.65 11.07 198,002 +0.46(+4.30%)
Dec 17, 2020 9.889 11.12 9.795 10.61 407,373 +0.74(+7.55%)
Dec 16, 2020 9.780 9.899 9.214 9.870 251,018 +0.10(+1.02%)
Dec 15, 2020 9.036 9.919 8.936 9.770 372,829 +0.89(+10.07%)
Dec 14, 2020 8.847 8.936 8.728 8.877 146,777 +0.05(+0.56%)
Dec 11, 2020 8.380 8.887 8.380 8.827 188,636 +0.35(+4.10%)
Dec 10, 2020 7.864 8.489 7.765 8.479 196,372 +0.65(+8.24%)
Dec 09, 2020 7.864 8.082 7.645 7.834 168,808 -0.07(-0.88%)
Dec 08, 2020 7.923 8.192 7.824 7.904 107,556 -0.09(-1.12%)
Dec 07, 2020 7.963 8.291 7.844 7.993 110,053 -0.05(-0.62%)
Dec 04, 2020 7.765 8.137 7.746 8.043 116,021 +0.35(+4.52%)
Dec 03, 2020 7.665 7.933 7.645 7.695 61,379 +0.07(+0.91%)
Dec 02, 2020 7.735 7.963 7.616 7.626 123,906 -0.02(-0.26%)
Dec 01, 2020 8.072 8.182 7.645 7.645 180,906 -0.12(-1.53%)
Nov 30, 2020 8.082 8.241 7.725 7.765 224,723 -0.43(-5.21%)
Nov 27, 2020 8.410 8.489 8.122 8.192 65,060 -0.16(-1.90%)
Nov 25, 2020 8.172 8.579 8.112 8.350 83,995 +0.18(+2.19%)
Nov 24, 2020 8.082 8.241 7.951 8.172 115,950 +0.22(+2.75%)
Nov 23, 2020 7.794 8.112 7.755 7.953 109,912 +0.15(+1.91%)
Nov 20, 2020 8.003 8.112 7.497 7.804 103,130 -0.18(-2.24%)
Nov 19, 2020 7.923 8.043 7.794 7.983 202,560 +0.01(+0.12%)
Nov 18, 2020 7.943 8.092 7.804 7.973 114,878 +0.10(+1.26%)
Nov 17, 2020 7.884 7.933 7.596 7.874 54,835 -0.16(-1.98%)
Nov 16, 2020 7.596 8.053 7.218 8.033 296,957 +0.60(+8.01%)
Nov 13, 2020 7.725 7.743 7.298 7.437 397,214 -0.35(-4.46%)
Nov 12, 2020 7.904 8.023 7.616 7.784 199,948 -0.10(-1.26%)
Nov 11, 2020 7.328 7.904 7.248 7.884 112,287 +0.56(+7.59%)
Nov 10, 2020 7.218 7.348 7.218 7.328 39,943 +0.12(+1.65%)
Nov 09, 2020 6.563 7.298 6.474 7.209 96,999 +1.07(+17.48%)
Nov 06, 2020 6.811 6.933 6.067 6.136 124,784 -0.61(-8.98%)
Nov 05, 2020 6.782 6.960 6.702 6.742 77,528 +0.10(+1.49%)
Nov 04, 2020 6.931 6.931 6.623 6.643 37,172 -0.28(-4.02%)
Nov 03, 2020 6.931 7.238 6.881 6.921 51,634 +0.04(+0.58%)
Nov 02, 2020 6.940 7.007 6.811 6.881 54,249 +0.08(+1.17%)
Oct 30, 2020 7.099 7.278 6.792 6.801 43,407 -0.35(-4.86%)
Oct 29, 2020 6.782 7.179 6.702 7.149 27,721 +0.31(+4.50%)
Oct 28, 2020 7.020 7.020 6.792 6.841 47,798 -0.30(-4.17%)
Oct 27, 2020 7.407 7.695 7.099 7.139 44,482 -0.29(-3.88%)
Oct 26, 2020 7.874 7.884 7.407 7.427 61,722 -0.60(-7.43%)
Oct 23, 2020 7.943 8.028 7.606 8.023 61,838 +0.21(+2.67%)
Oct 22, 2020 7.943 8.013 7.492 7.814 109,176 -0.17(-2.11%)
Oct 21, 2020 7.963 8.023 7.645 7.983 42,782 -0.04(-0.50%)
Oct 20, 2020 7.864 8.162 7.715 8.023 35,036 +0.20(+2.54%)
Oct 19, 2020 8.192 8.192 7.655 7.824 67,478 -0.28(-3.43%)
Oct 16, 2020 8.450 8.648 7.874 8.102 68,787 -0.45(-5.23%)
Oct 15, 2020 8.122 8.549 8.023 8.549 34,530 +0.16(+1.89%)
Oct 14, 2020 8.440 8.549 8.231 8.390 16,665 -0.08(-0.94%)
Oct 13, 2020 8.658 8.658 8.340 8.470 18,587 -0.19(-2.18%)
Oct 12, 2020 8.817 8.867 8.489 8.658 32,406 -0.24(-2.68%)
Oct 09, 2020 8.996 9.105 8.748 8.897 31,120 -0.10(-1.10%)
Oct 08, 2020 8.956 9.105 8.893 8.996 21,553 -0.03(-0.33%)
Oct 07, 2020 8.479 9.333 8.479 9.026 33,455 +0.54(+6.32%)
Oct 06, 2020 8.867 8.946 8.321 8.489 29,559 -0.23(-2.62%)
Oct 05, 2020 8.479 8.847 8.462 8.718 22,371 +0.24(+2.81%)
Oct 02, 2020 8.211 8.708 8.107 8.479 43,004 +0.04(+0.47%)
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.