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

Navigator Holdings (NY: NVGS )

16.49 -0.29 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 10.62 10.82 10.56 10.76 72,526 +0.09(+0.83%)
Feb 27, 2019 10.73 10.97 10.59 10.67 80,736 -0.05(-0.46%)
Feb 26, 2019 10.89 10.89 10.65 10.72 70,348 -0.17(-1.55%)
Feb 25, 2019 10.67 10.98 10.67 10.89 83,900 +0.23(+2.14%)
Feb 22, 2019 10.66 10.78 10.60 10.66 73,026 -0.01(-0.09%)
Feb 21, 2019 10.62 10.76 10.55 10.67 62,933 +0.04(+0.37%)
Feb 20, 2019 10.86 10.87 10.58 10.63 69,228 -0.22(-2.01%)
Feb 19, 2019 10.67 10.97 10.67 10.85 108,753 +0.13(+1.20%)
Feb 15, 2019 10.40 10.98 10.40 10.72 236,655 +0.78(+7.87%)
Feb 14, 2019 9.950 10.01 9.900 9.940 74,278 -0.09(-0.89%)
Feb 13, 2019 9.841 10.12 9.831 10.03 145,073 +0.18(+1.81%)
Feb 12, 2019 9.970 10.03 9.831 9.851 152,546 -0.08(-0.80%)
Feb 11, 2019 9.881 10.11 9.881 9.930 116,783 +0.02(+0.20%)
Feb 08, 2019 9.930 9.970 9.900 9.910 62,825 -0.07(-0.69%)
Feb 07, 2019 9.920 10.06 9.871 9.980 151,891 +0.04(+0.40%)
Feb 06, 2019 9.990 10.17 9.940 9.940 63,107 -0.05(-0.50%)
Feb 05, 2019 10.17 10.31 9.899 9.990 109,901 -0.14(-1.37%)
Feb 04, 2019 9.900 10.19 9.900 10.13 180,504 +0.22(+2.20%)
Feb 01, 2019 9.554 9.910 9.554 9.910 244,736 +0.46(+4.82%)
Jan 31, 2019 9.455 9.584 9.445 9.455 119,162 +0.07(+0.74%)
Jan 30, 2019 9.554 9.554 9.257 9.386 186,163 -0.07(-0.73%)
Jan 29, 2019 9.455 9.792 9.346 9.455 182,522 +0.02(+0.21%)
Jan 28, 2019 9.326 9.485 9.306 9.435 87,536 +0.04(+0.42%)
Jan 25, 2019 9.405 9.534 9.178 9.396 105,449 +0.10(+1.06%)
Jan 24, 2019 8.891 9.336 8.871 9.297 301,207 +0.36(+3.99%)
Jan 23, 2019 9.039 9.108 8.891 8.940 145,151 -0.09(-0.99%)
Jan 22, 2019 9.158 9.227 8.940 9.029 69,889 -0.15(-1.62%)
Jan 18, 2019 9.009 9.356 8.950 9.178 141,912 +0.22(+2.43%)
Jan 17, 2019 8.920 8.970 8.891 8.960 73,422 +0.03(+0.33%)
Jan 16, 2019 9.029 9.108 8.881 8.930 79,385 -0.08(-0.88%)
Jan 15, 2019 9.039 9.158 8.722 9.009 140,900 -0.04(-0.44%)
Jan 14, 2019 9.118 9.237 9.019 9.049 70,216 -0.13(-1.40%)
Jan 11, 2019 9.168 9.227 8.980 9.178 199,586 -0.04(-0.43%)
Jan 10, 2019 9.217 9.564 9.148 9.217 186,388 -0.51(-5.29%)
Jan 09, 2019 10.11 10.18 9.693 9.732 131,581 -0.25(-2.48%)
Jan 08, 2019 9.871 9.999 9.712 9.980 147,248 +0.24(+2.44%)
Jan 07, 2019 9.792 9.861 9.653 9.742 126,828 -0.01(-0.10%)
Jan 04, 2019 9.574 9.782 9.554 9.752 93,632 +0.31(+3.25%)
Jan 03, 2019 9.633 9.732 9.425 9.445 97,650 -0.21(-2.15%)
Jan 02, 2019 9.207 9.762 9.040 9.653 115,560 +0.35(+3.72%)
Dec 31, 2018 8.881 9.356 8.861 9.306 353,923 +0.43(+4.79%)
Dec 28, 2018 8.871 9.019 8.782 8.881 196,455 -0.03(-0.33%)
Dec 27, 2018 8.811 9.069 8.727 8.910 260,555 -0.08(-0.88%)
Dec 26, 2018 8.990 9.168 8.891 8.990 272,149 +0.07(+0.78%)
Dec 24, 2018 9.009 9.049 8.613 8.920 168,376 -0.21(-2.28%)
Dec 21, 2018 9.702 9.702 9.059 9.128 267,967 -0.64(-6.59%)
Dec 20, 2018 9.920 10.10 9.440 9.772 274,615 -0.23(-2.28%)
Dec 19, 2018 10.55 10.55 9.811 9.999 203,193 -0.27(-2.60%)
Dec 18, 2018 10.78 10.87 10.25 10.27 159,161 -0.47(-4.34%)
Dec 17, 2018 11.17 11.24 10.70 10.73 90,649 -0.51(-4.58%)
Dec 14, 2018 11.32 11.49 11.21 11.25 41,715 -0.25(-2.15%)
Dec 13, 2018 11.73 11.75 11.40 11.49 59,096 -0.26(-2.19%)
Dec 12, 2018 11.37 11.88 11.37 11.75 137,531 +0.49(+4.40%)
Dec 11, 2018 11.41 11.53 11.20 11.26 106,498 -0.08(-0.70%)
Dec 10, 2018 11.45 11.72 11.21 11.34 51,173 -0.27(-2.30%)
Dec 07, 2018 11.83 11.94 11.43 11.60 73,935 -0.09(-0.76%)
Dec 06, 2018 11.82 11.83 11.48 11.69 89,105 -0.19(-1.58%)
Dec 04, 2018 12.01 12.09 11.83 11.88 69,390 -0.10(-0.83%)
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.