Indicators

Navigator Holdings (NY: NVGS )

17.49 -0.14 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.24	19.26	18.19	18.53	440,620	-0.77(-4.01%)
May 28, 2015	19.17	19.32	18.75	19.30	144,569	+0.14(+0.73%)
May 27, 2015	19.17	19.26	18.94	19.16	130,784	+0.01(+0.05%)
May 26, 2015	20.20	20.30	18.82	19.15	623,945	-1.26(-6.18%)
May 22, 2015	20.57	20.41	20.41	20.41	134,956	-0.23(-1.11%)
May 21, 2015	21.15	21.37	20.55	20.64	157,270	-0.47(-2.21%)
May 20, 2015	21.13	21.22	20.76	21.11	102,359	+0.01(+0.05%)
May 19, 2015	21.40	21.47	20.92	21.10	207,179	-0.48(-2.21%)
May 18, 2015	21.46	21.58	21.05	21.58	139,693	+0.09(+0.42%)
May 15, 2015	20.86	21.71	20.52	21.49	172,597	+0.54(+2.56%)
May 14, 2015	21.35	21.35	20.60	20.95	258,180	-0.29(-1.36%)
May 13, 2015	21.35	21.48	20.95	21.24	85,534	+0.03(+0.14%)
May 12, 2015	21.02	21.27	20.77	21.21	77,489	+0.12(+0.57%)
May 11, 2015	21.26	21.28	20.80	21.09	113,898	-0.24(-1.12%)
May 08, 2015	21.46	21.46	20.84	21.33	149,752	+0.11(+0.51%)
May 07, 2015	20.85	21.29	20.21	21.22	279,680	+0.26(+1.23%)
May 06, 2015	21.28	21.79	20.35	20.96	366,324	-0.18(-0.85%)
May 05, 2015	21.55	21.75	20.95	21.14	179,932	-0.26(-1.21%)
May 04, 2015	21.46	21.55	21.26	21.40	116,052	-0.06(-0.28%)

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.