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 (%)
Feb 28, 2017 10.57 10.72 10.48 10.62 185,279 +0.05(+0.47%)
Feb 27, 2017 10.67 10.87 10.52 10.57 171,582 -0.05(-0.47%)
Feb 24, 2017 10.72 10.77 10.43 10.62 187,626 -0.20(-1.84%)
Feb 23, 2017 10.82 10.97 10.65 10.82 239,558 +0.00(+0.00%)
Feb 22, 2017 10.62 11.07 10.62 10.82 178,064 -0.30(-2.68%)
Feb 21, 2017 10.97 11.17 10.92 11.12 208,637 +0.20(+1.82%)
Feb 17, 2017 10.92 10.92 10.92 0 +0.00(+0.00%)
Feb 16, 2017 11.22 11.32 10.82 10.92 199,679 -0.30(-2.65%)
Feb 15, 2017 11.32 11.47 11.12 11.22 135,534 -0.15(-1.31%)
Feb 14, 2017 11.02 11.42 11.02 11.37 213,965 +0.30(+2.69%)
Feb 13, 2017 11.42 11.42 10.97 11.07 234,118 -0.25(-2.19%)
Feb 10, 2017 11.02 11.42 10.97 11.32 268,257 +0.40(+3.64%)
Feb 09, 2017 11.02 11.12 10.85 10.92 270,256 -0.10(-0.90%)
Feb 08, 2017 11.12 11.27 10.97 11.02 217,746 -0.20(-1.77%)
Feb 07, 2017 11.67 11.67 11.02 11.22 486,018 -0.50(-4.24%)
Feb 06, 2017 11.52 11.74 11.37 11.72 349,775 +0.10(+0.85%)
Feb 03, 2017 11.72 11.72 11.17 11.62 290,301 +0.05(+0.43%)
Feb 02, 2017 11.62 11.72 11.42 11.57 282,839 -0.15(-1.27%)
Feb 01, 2017 11.57 11.72 11.27 11.72 405,396 +0.25(+2.16%)
Jan 31, 2017 11.27 11.47 10.97 11.47 492,474 +0.05(+0.44%)
Jan 30, 2017 11.52 11.52 11.02 11.42 322,242 -0.10(-0.86%)
Jan 27, 2017 11.62 11.67 11.32 11.52 284,683 -0.05(-0.43%)
Jan 26, 2017 11.87 11.87 11.42 11.57 278,721 -0.15(-1.27%)
Jan 25, 2017 11.57 11.77 11.42 11.72 389,557 +0.25(+2.16%)
Jan 24, 2017 11.47 11.62 11.37 11.47 283,747 +0.05(+0.44%)
Jan 23, 2017 11.42 11.77 11.32 11.42 490,333 -0.10(-0.86%)
Jan 20, 2017 11.47 11.62 11.22 11.52 481,049 +0.20(+1.75%)
Jan 19, 2017 11.12 11.42 11.07 11.32 290,613 +0.30(+2.70%)
Jan 18, 2017 10.87 11.12 10.82 11.02 408,978 +0.20(+1.84%)
Jan 17, 2017 10.92 11.07 10.72 10.82 581,531 -0.15(-1.36%)
Jan 13, 2017 10.97 10.97 10.97 0 +0.35(+3.27%)
Jan 12, 2017 10.87 10.92 10.43 10.62 193,221 +0.00(+0.00%)
Jan 11, 2017 10.23 10.67 10.13 10.62 354,209 +0.45(+4.39%)
Jan 10, 2017 10.33 10.52 10.05 10.18 167,343 -0.05(-0.48%)
Jan 09, 2017 9.681 10.57 9.631 10.23 590,764 +0.84(+8.99%)
Jan 06, 2017 9.433 9.532 9.184 9.383 82,748 +0.00(+0.00%)
Jan 05, 2017 9.631 9.631 9.358 9.383 105,736 -0.20(-2.07%)
Jan 04, 2017 9.433 9.731 9.333 9.582 220,613 +0.20(+2.12%)
Jan 03, 2017 9.383 9.582 9.135 9.383 257,584 +0.15(+1.61%)
Dec 30, 2016 9.234 9.234 9.234 0 +0.15(+1.64%)
Dec 29, 2016 9.284 9.433 9.036 9.085 353,286 -0.30(-3.17%)
Dec 28, 2016 9.333 9.481 9.036 9.383 364,995 +0.05(+0.53%)
Dec 27, 2016 9.284 9.433 9.284 9.333 177,904 +0.05(+0.53%)
Dec 23, 2016 9.284 9.284 9.284 0 -0.10(-1.06%)
Dec 22, 2016 9.880 9.880 9.085 9.383 341,347 -0.55(-5.50%)
Dec 21, 2016 9.731 9.929 9.532 9.929 203,944 +0.30(+3.09%)
Dec 20, 2016 9.582 9.731 9.532 9.631 176,787 +0.05(+0.52%)
Dec 19, 2016 9.582 9.880 9.532 9.582 274,579 -0.10(-1.03%)
Dec 16, 2016 9.582 9.979 9.532 9.681 216,880 +0.15(+1.56%)
Dec 15, 2016 9.433 9.731 9.284 9.532 170,293 +0.00(+0.00%)
Dec 14, 2016 9.631 9.755 9.433 9.532 176,413 -0.20(-2.04%)
Dec 13, 2016 9.979 9.979 9.482 9.731 214,356 -0.10(-1.01%)
Dec 12, 2016 10.38 10.48 9.706 9.830 397,253 -0.35(-3.41%)
Dec 09, 2016 9.880 10.38 9.780 10.18 397,560 +0.30(+3.02%)
Dec 08, 2016 9.681 10.18 9.631 9.880 584,415 +0.20(+2.05%)
Dec 07, 2016 9.284 9.830 9.184 9.681 770,413 +0.45(+4.84%)
Dec 06, 2016 9.036 9.332 9.036 9.234 270,347 +0.10(+1.09%)
Dec 05, 2016 8.787 9.383 8.738 9.135 395,329 +0.40(+4.55%)
Dec 02, 2016 9.036 9.135 8.713 8.738 323,147 -0.40(-4.35%)
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.