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

Navigator Holdings (NY: NVGS )

16.37 -0.06 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 28, 2021 10.30 10.53 10.19 10.40 35,813 +0.07(+0.67%)
May 27, 2021 10.29 10.72 10.29 10.33 41,919 +0.13(+1.26%)
May 26, 2021 10.27 10.42 10.15 10.20 44,126 -0.07(-0.67%)
May 25, 2021 10.80 10.88 10.24 10.27 78,682 -0.61(-5.62%)
May 24, 2021 10.62 10.90 10.40 10.88 72,723 +0.21(+1.94%)
May 21, 2021 10.66 10.78 10.47 10.68 51,603 +0.13(+1.22%)
May 20, 2021 10.75 10.75 10.41 10.55 45,186 -0.11(-1.02%)
May 19, 2021 10.74 10.81 10.52 10.66 69,202 -0.28(-2.53%)
May 18, 2021 10.96 11.27 10.81 10.93 67,098 -0.03(-0.27%)
May 17, 2021 11.00 11.00 10.76 10.96 72,066 -0.13(-1.16%)
May 14, 2021 11.08 11.21 10.96 11.09 86,335 +0.02(+0.18%)
May 13, 2021 11.18 11.52 10.85 11.07 100,996 -0.25(-2.18%)
May 12, 2021 11.08 12.30 10.81 11.32 320,306 +0.26(+2.32%)
May 11, 2021 11.05 11.37 11.01 11.06 79,401 -0.13(-1.15%)
May 10, 2021 11.62 11.82 11.18 11.19 119,814 -0.36(-3.08%)
May 07, 2021 11.14 11.64 11.13 11.55 166,007 +0.36(+3.17%)
May 06, 2021 11.56 11.56 10.86 11.19 83,186 -0.32(-2.74%)
May 05, 2021 11.03 11.66 10.56 11.51 315,382 +0.87(+8.16%)
May 04, 2021 10.97 11.11 10.56 10.64 98,901 -0.22(-2.00%)
May 03, 2021 10.53 10.97 10.38 10.86 139,939 +0.42(+4.07%)
Apr 30, 2021 10.71 10.85 10.37 10.43 87,047 -0.30(-2.76%)
Apr 29, 2021 10.86 10.90 10.49 10.73 58,078 +0.09(+0.83%)
Apr 28, 2021 10.43 10.69 10.25 10.64 78,072 +0.23(+2.18%)
Apr 27, 2021 10.63 10.68 10.39 10.41 60,895 -0.12(-1.12%)
Apr 26, 2021 10.10 10.83 10.10 10.53 222,020 +0.49(+4.92%)
Apr 23, 2021 9.473 10.27 9.414 10.04 259,015 +0.62(+6.60%)
Apr 22, 2021 9.917 9.917 9.414 9.414 160,634 -0.45(-4.60%)
Apr 21, 2021 9.454 10.03 9.444 9.868 114,706 +0.30(+3.09%)
Apr 20, 2021 9.671 9.878 9.444 9.572 144,255 -0.10(-1.02%)
Apr 19, 2021 9.523 9.750 9.394 9.671 191,629 +0.15(+1.55%)
Apr 16, 2021 9.868 9.868 9.493 9.523 119,880 -0.30(-3.02%)
Apr 15, 2021 10.02 10.02 9.691 9.819 152,785 -0.01(-0.10%)
Apr 14, 2021 9.809 9.967 9.779 9.829 147,230 +0.11(+1.12%)
Apr 13, 2021 9.888 10.07 9.473 9.720 147,506 -0.01(-0.10%)
Apr 12, 2021 9.168 9.779 9.000 9.730 331,351 +0.75(+8.35%)
Apr 09, 2021 8.871 9.217 8.635 8.980 100,424 +0.09(+1.00%)
Apr 08, 2021 8.832 8.891 8.694 8.891 81,096 +0.01(+0.11%)
Apr 07, 2021 8.862 8.990 8.684 8.881 76,504 -0.14(-1.53%)
Apr 06, 2021 9.306 9.454 8.820 9.019 86,133 -0.05(-0.54%)
Apr 05, 2021 9.079 9.168 8.714 9.069 59,653 +0.04(+0.44%)
Apr 01, 2021 8.871 9.029 8.793 9.029 49,857 +0.25(+2.81%)
Mar 31, 2021 8.793 8.891 8.645 8.783 47,776 +0.01(+0.11%)
Mar 30, 2021 8.694 8.881 8.575 8.773 68,456 +0.04(+0.45%)
Mar 29, 2021 9.187 9.187 8.704 8.733 53,283 -0.50(-5.45%)
Mar 26, 2021 9.187 9.329 8.793 9.237 105,997 +0.24(+2.63%)
Mar 25, 2021 8.714 9.266 8.635 9.000 41,231 +0.12(+1.33%)
Mar 24, 2021 8.990 9.197 8.881 8.881 93,223 +0.10(+1.12%)
Mar 23, 2021 9.562 9.562 8.733 8.783 243,188 -0.95(-9.74%)
Mar 22, 2021 9.631 9.937 9.473 9.730 145,617 +0.14(+1.44%)
Mar 19, 2021 9.523 9.947 9.000 9.592 346,873 +0.06(+0.62%)
Mar 18, 2021 10.07 10.19 9.444 9.533 258,965 -0.66(-6.49%)
Mar 17, 2021 10.13 10.36 9.769 10.19 57,346 -0.03(-0.29%)
Mar 16, 2021 10.36 10.56 9.987 10.22 74,056 -0.24(-2.26%)
Mar 15, 2021 10.66 10.66 10.18 10.46 29,902 -0.16(-1.49%)
Mar 12, 2021 10.62 10.77 10.37 10.62 49,046 +0.10(+0.94%)
Mar 11, 2021 10.65 10.73 10.34 10.52 72,339 -0.02(-0.19%)
Mar 10, 2021 9.799 10.56 9.799 10.54 107,123 +0.72(+7.34%)
Mar 09, 2021 10.10 10.11 9.720 9.819 82,062 -0.25(-2.45%)
Mar 08, 2021 9.878 10.14 9.819 10.07 81,464 +0.10(+0.99%)
Mar 05, 2021 9.868 10.04 9.631 9.967 138,425 +0.20(+2.02%)
Mar 04, 2021 9.927 10.02 9.681 9.769 93,181 -0.26(-2.56%)
Mar 03, 2021 10.06 10.28 9.858 10.03 25,871 -0.03(-0.29%)
Mar 02, 2021 10.02 10.30 9.799 10.06 33,604 +0.08(+0.79%)
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.