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

Navigator Holdings (NY: NVGS )

16.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 26, 2021 10.44 10.44 9.850 9.949 110,482 -0.66(-6.18%)
Feb 25, 2021 10.43 10.77 10.13 10.60 131,470 +0.37(+3.59%)
Feb 24, 2021 9.939 10.33 9.701 10.24 74,377 +0.45(+4.56%)
Feb 23, 2021 9.999 9.999 9.592 9.790 92,683 -0.26(-2.57%)
Feb 22, 2021 9.989 10.41 9.989 10.05 60,768 -0.10(-0.98%)
Feb 19, 2021 9.830 10.29 9.795 10.15 63,449 +0.24(+2.40%)
Feb 18, 2021 10.17 10.17 9.909 9.909 77,588 -0.29(-2.82%)
Feb 17, 2021 10.21 10.35 9.959 10.20 70,767 -0.06(-0.58%)
Feb 16, 2021 10.64 10.81 10.10 10.26 82,590 -0.13(-1.24%)
Feb 12, 2021 9.542 10.46 9.502 10.39 135,157 +0.75(+7.84%)
Feb 11, 2021 9.611 9.711 9.383 9.631 118,690 -0.03(-0.31%)
Feb 10, 2021 9.880 9.880 9.482 9.661 69,882 -0.10(-1.02%)
Feb 09, 2021 9.721 9.929 9.482 9.760 90,885 +0.06(+0.61%)
Feb 08, 2021 9.731 9.919 9.621 9.701 90,233 +0.08(+0.83%)
Feb 05, 2021 9.383 9.731 9.383 9.621 75,635 +0.24(+2.54%)
Feb 04, 2021 9.413 9.780 9.383 9.383 107,174 +0.07(+0.75%)
Feb 03, 2021 9.343 9.502 9.085 9.314 197,147 +0.04(+0.43%)
Feb 02, 2021 9.671 9.681 9.254 9.274 150,725 -0.32(-3.31%)
Feb 01, 2021 9.701 9.701 9.254 9.592 78,593 +0.07(+0.73%)
Jan 29, 2021 9.542 10.24 9.482 9.522 96,987 +0.11(+1.16%)
Jan 28, 2021 9.443 9.661 9.204 9.413 108,591 +0.00(+0.00%)
Jan 27, 2021 10.22 10.22 9.304 9.413 202,801 -1.23(-11.57%)
Jan 26, 2021 10.78 11.07 10.52 10.64 79,071 -0.18(-1.65%)
Jan 25, 2021 10.82 10.86 10.46 10.82 181,595 -0.03(-0.27%)
Jan 22, 2021 10.94 11.01 10.76 10.85 57,406 -0.15(-1.35%)
Jan 21, 2021 11.02 11.17 10.82 11.00 69,020 -0.03(-0.27%)
Jan 20, 2021 11.10 11.23 10.91 11.03 118,075 +0.05(+0.45%)
Jan 19, 2021 11.03 11.10 10.79 10.98 145,297 +0.08(+0.73%)
Jan 15, 2021 11.51 11.58 10.83 10.90 201,225 -0.60(-5.18%)
Jan 14, 2021 11.00 11.63 10.91 11.50 177,071 +0.52(+4.70%)
Jan 13, 2021 11.28 11.46 10.84 10.98 213,233 -0.24(-2.12%)
Jan 12, 2021 11.17 11.47 10.92 11.22 215,854 +0.14(+1.25%)
Jan 11, 2021 10.36 11.17 10.36 11.08 239,901 +0.72(+7.00%)
Jan 08, 2021 10.47 10.58 10.33 10.36 261,150 -0.04(-0.38%)
Jan 07, 2021 10.52 10.99 10.30 10.40 199,227 -0.04(-0.38%)
Jan 06, 2021 10.52 10.62 10.26 10.44 112,367 +0.03(+0.29%)
Jan 05, 2021 10.48 10.71 10.23 10.41 130,870 +0.05(+0.48%)
Jan 04, 2021 10.93 11.08 10.25 10.36 96,874 -0.52(-4.75%)
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%)
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.