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, 2022 10.02 10.42 10.02 10.33 67,530 +0.13(+1.27%)
Feb 25, 2022 9.661 10.30 9.681 10.20 97,231 +0.57(+5.88%)
Feb 24, 2022 9.701 9.721 9.433 9.631 86,882 -0.10(-1.02%)
Feb 23, 2022 9.770 10.04 9.701 9.731 96,679 -0.10(-1.01%)
Feb 22, 2022 10.07 10.18 9.631 9.830 122,602 -0.14(-1.39%)
Feb 18, 2022 9.969 0 -0.20(-1.95%)
Feb 17, 2022 9.959 10.42 9.929 10.17 105,635 +0.19(+1.89%)
Feb 16, 2022 9.592 10.16 9.592 9.979 79,792 +0.33(+3.40%)
Feb 15, 2022 9.462 9.770 9.373 9.651 62,280 +0.18(+1.89%)
Feb 14, 2022 9.314 9.562 9.264 9.472 28,872 +0.07(+0.74%)
Feb 11, 2022 9.333 9.582 9.234 9.403 35,224 +0.03(+0.32%)
Feb 10, 2022 9.383 9.631 9.284 9.373 116,160 -0.06(-0.63%)
Feb 09, 2022 9.383 9.870 9.254 9.433 149,846 +0.26(+2.81%)
Feb 08, 2022 9.413 9.542 9.087 9.175 27,009 -0.26(-2.74%)
Feb 07, 2022 9.274 9.532 9.204 9.433 51,414 +0.16(+1.71%)
Feb 04, 2022 9.085 9.413 9.055 9.274 52,713 +0.23(+2.52%)
Feb 03, 2022 9.036 9.028 9.045 20,230 -0.22(-2.36%)
Feb 02, 2022 9.244 9.294 9.075 9.264 19,078 -0.03(-0.32%)
Feb 01, 2022 8.748 9.314 8.748 9.294 68,915 +0.54(+6.12%)
Jan 31, 2022 8.589 8.837 8.758 68,699 +0.18(+2.08%)
Jan 28, 2022 8.688 8.708 8.400 8.579 42,754 -0.11(-1.26%)
Jan 27, 2022 8.718 8.926 8.648 8.688 39,978 -0.02(-0.23%)
Jan 26, 2022 9.135 9.175 8.638 8.708 45,007 -0.22(-2.45%)
Jan 25, 2022 8.966 9.055 8.668 8.926 25,958 -0.14(-1.53%)
Jan 24, 2022 8.539 9.443 8.188 9.065 286,100 +0.42(+4.82%)
Jan 21, 2022 8.887 9.135 8.628 8.648 99,897 -0.34(-3.76%)
Jan 20, 2022 9.055 9.314 8.916 8.986 79,158 -0.20(-2.16%)
Jan 19, 2022 9.244 9.433 9.135 9.184 43,948 -0.04(-0.43%)
Jan 18, 2022 9.274 9.433 9.115 9.224 73,430 -0.14(-1.48%)
Jan 14, 2022 9.363 0 +0.14(+1.51%)
Jan 13, 2022 9.462 9.572 9.184 9.224 65,798 -0.15(-1.59%)
Jan 12, 2022 9.254 9.532 9.184 9.373 47,303 +0.22(+2.39%)
Jan 11, 2022 8.986 9.224 8.857 9.155 38,903 +0.24(+2.67%)
Jan 10, 2022 9.095 9.095 8.797 8.916 33,882 -0.12(-1.32%)
Jan 07, 2022 9.036 9.135 8.860 9.036 27,609 +0.06(+0.66%)
Jan 06, 2022 9.055 9.175 8.936 8.976 24,202 +0.03(+0.33%)
Jan 05, 2022 9.234 9.403 8.897 8.946 60,438 -0.22(-2.38%)
Jan 04, 2022 9.125 9.264 9.055 9.165 57,817 +0.13(+1.43%)
Jan 03, 2022 8.906 9.184 8.837 9.036 40,308 +0.23(+2.59%)
Dec 31, 2021 8.609 8.827 8.400 8.807 112,338 +0.13(+1.49%)
Dec 30, 2021 8.648 8.926 8.461 8.678 70,800 -0.06(-0.68%)
Dec 29, 2021 8.777 8.837 8.609 8.738 62,753 +0.02(+0.23%)
Dec 28, 2021 8.460 8.748 8.460 8.718 58,603 +0.18(+2.09%)
Dec 27, 2021 8.718 8.758 8.450 8.539 66,960 -0.20(-2.27%)
Dec 23, 2021 8.906 8.986 8.698 8.738 25,989 -0.15(-1.68%)
Dec 22, 2021 8.420 8.936 8.251 8.887 91,107 +0.54(+6.42%)
Dec 21, 2021 8.658 8.857 8.162 8.350 312,071 -0.28(-3.22%)
Dec 20, 2021 8.678 8.678 8.350 8.628 48,631 -0.12(-1.36%)
Dec 17, 2021 8.926 9.085 8.738 8.748 60,054 -0.30(-3.29%)
Dec 16, 2021 9.194 9.264 9.006 9.045 59,672 -0.03(-0.33%)
Dec 15, 2021 9.065 9.116 8.837 9.075 47,641 +0.03(+0.33%)
Dec 14, 2021 9.184 9.323 8.936 9.045 72,914 -0.18(-1.94%)
Dec 13, 2021 9.850 9.850 9.155 9.224 79,886 -0.55(-5.59%)
Dec 10, 2021 9.731 9.870 9.711 9.770 51,142 +0.08(+0.82%)
Dec 09, 2021 9.850 9.880 9.532 9.691 68,518 -0.22(-2.20%)
Dec 08, 2021 9.880 9.929 9.780 9.909 78,338 +0.04(+0.40%)
Dec 07, 2021 9.780 10.03 9.706 9.870 131,025 +0.19(+1.95%)
Dec 06, 2021 9.681 9.919 9.304 9.681 226,084 +0.12(+1.25%)
Dec 03, 2021 9.125 9.661 8.996 9.562 155,247 +0.45(+4.90%)
Dec 02, 2021 8.817 9.269 8.817 9.115 134,092 +0.33(+3.73%)
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.