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

Navigator Holdings (NY: NVGS )

16.74 +0.58 (+3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2022 8.564 8.811 8.732 68,898 +0.18(+2.08%)
Jan 28, 2022 8.663 8.683 8.376 8.554 42,878 -0.11(-1.26%)
Jan 27, 2022 8.693 8.901 8.623 8.663 40,094 -0.02(-0.23%)
Jan 26, 2022 9.108 9.148 8.613 8.683 45,138 -0.22(-2.45%)
Jan 25, 2022 8.940 9.029 8.643 8.901 26,034 -0.14(-1.53%)
Jan 24, 2022 8.514 9.415 8.165 9.039 286,930 +0.42(+4.82%)
Jan 21, 2022 8.861 9.108 8.604 8.623 100,187 -0.34(-3.76%)
Jan 20, 2022 9.029 9.287 8.891 8.960 79,388 -0.20(-2.16%)
Jan 19, 2022 9.217 9.405 9.108 9.158 44,075 -0.04(-0.43%)
Jan 18, 2022 9.247 9.405 9.089 9.198 73,643 -0.14(-1.48%)
Jan 14, 2022 9.336 0 +0.14(+1.51%)
Jan 13, 2022 9.435 9.544 9.158 9.198 65,988 -0.15(-1.59%)
Jan 12, 2022 9.227 9.504 9.158 9.346 47,440 +0.22(+2.39%)
Jan 11, 2022 8.960 9.198 8.831 9.128 39,016 +0.24(+2.67%)
Jan 10, 2022 9.069 9.069 8.772 8.891 33,980 -0.12(-1.32%)
Jan 07, 2022 9.009 9.108 8.835 9.009 27,689 +0.06(+0.66%)
Jan 06, 2022 9.029 9.148 8.910 8.950 24,272 +0.03(+0.33%)
Jan 05, 2022 9.207 9.376 8.871 8.920 60,613 -0.22(-2.38%)
Jan 04, 2022 9.099 9.237 9.029 9.138 57,985 +0.13(+1.43%)
Jan 03, 2022 8.881 9.158 8.811 9.009 40,425 +0.23(+2.59%)
Dec 31, 2021 8.584 8.802 8.376 8.782 112,664 +0.13(+1.49%)
Dec 30, 2021 8.623 8.901 8.436 8.653 71,005 -0.06(-0.68%)
Dec 29, 2021 8.752 8.811 8.584 8.712 62,935 +0.02(+0.23%)
Dec 28, 2021 8.435 8.722 8.435 8.693 58,773 +0.18(+2.09%)
Dec 27, 2021 8.693 8.732 8.425 8.514 67,154 -0.20(-2.27%)
Dec 23, 2021 8.881 8.960 8.673 8.712 26,064 -0.15(-1.68%)
Dec 22, 2021 8.396 8.910 8.227 8.861 91,371 +0.53(+6.42%)
Dec 21, 2021 8.633 8.831 8.138 8.326 312,976 -0.28(-3.22%)
Dec 20, 2021 8.653 8.653 8.326 8.604 48,772 -0.12(-1.36%)
Dec 17, 2021 8.901 9.059 8.712 8.722 60,228 -0.30(-3.29%)
Dec 16, 2021 9.168 9.237 8.980 9.019 59,845 -0.03(-0.33%)
Dec 15, 2021 9.039 9.090 8.811 9.049 47,779 +0.03(+0.33%)
Dec 14, 2021 9.158 9.297 8.910 9.019 73,125 -0.18(-1.94%)
Dec 13, 2021 9.821 9.821 9.128 9.198 80,118 -0.54(-5.59%)
Dec 10, 2021 9.702 9.841 9.683 9.742 51,290 +0.08(+0.82%)
Dec 09, 2021 9.821 9.851 9.504 9.663 68,717 -0.22(-2.20%)
Dec 08, 2021 9.851 9.900 9.752 9.881 78,566 +0.04(+0.40%)
Dec 07, 2021 9.752 9.999 9.678 9.841 131,405 +0.19(+1.95%)
Dec 06, 2021 9.653 9.891 9.277 9.653 226,740 +0.12(+1.25%)
Dec 03, 2021 9.099 9.633 8.970 9.534 155,697 +0.45(+4.90%)
Dec 02, 2021 8.792 9.242 8.792 9.089 134,481 +0.33(+3.73%)
Dec 01, 2021 9.386 9.495 8.757 8.762 233,665 -0.28(-3.07%)
Nov 30, 2021 8.118 9.148 7.980 9.039 578,790 +1.12(+14.12%)
Nov 29, 2021 8.029 8.237 7.811 7.920 269,172 -0.03(-0.37%)
Nov 26, 2021 8.237 8.237 7.821 7.950 201,110 -0.54(-6.41%)
Nov 24, 2021 8.277 8.574 8.277 8.495 77,174 +0.19(+2.26%)
Nov 23, 2021 8.297 8.455 8.049 8.306 106,657 +0.03(+0.36%)
Nov 22, 2021 8.287 8.653 8.217 8.277 96,109 -0.01(-0.12%)
Nov 19, 2021 8.475 8.604 8.168 8.287 180,729 -0.28(-3.24%)
Nov 18, 2021 8.841 8.722 8.574 8.564 86,306 -0.21(-2.37%)
Nov 17, 2021 8.901 8.980 8.762 8.772 89,276 -0.13(-1.45%)
Nov 16, 2021 8.762 8.950 8.762 8.901 138,492 +0.10(+1.12%)
Nov 15, 2021 8.960 9.029 8.772 8.802 112,866 -0.11(-1.22%)
Nov 12, 2021 8.564 8.910 8.267 8.910 180,856 +0.41(+4.77%)
Nov 11, 2021 8.514 8.752 8.495 8.504 112,778 +0.17(+2.02%)
Nov 10, 2021 8.673 8.316 8.336 283,948 -0.36(-4.10%)
Nov 09, 2021 8.712 8.841 8.663 8.693 68,885 +0.00(+0.00%)
Nov 08, 2021 8.465 8.851 8.415 8.693 196,340 +0.35(+4.15%)
Nov 05, 2021 8.207 8.495 8.188 8.346 81,581 +0.16(+1.93%)
Nov 04, 2021 8.316 8.387 8.079 8.188 46,119 -0.08(-0.96%)
Nov 03, 2021 8.138 8.495 8.138 8.267 45,048 +0.10(+1.21%)
Nov 02, 2021 8.485 8.534 7.980 8.168 54,722 -0.36(-4.18%)
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.