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

Navigator Holdings (NY: NVGS )

16.69 +0.47 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 5.233 7.109 5.213 6.950 503,063 +1.55(+28.68%)
May 28, 2020 6.216 6.216 5.302 5.401 126,724 -0.70(-11.40%)
May 27, 2020 5.799 6.116 5.769 6.096 105,151 +0.30(+5.14%)
May 26, 2020 5.660 5.809 5.660 5.799 78,433 +0.29(+5.23%)
May 22, 2020 5.223 5.511 5.143 5.511 87,620 +0.22(+4.13%)
May 21, 2020 5.421 5.511 5.272 5.292 164,687 -0.17(-3.09%)
May 20, 2020 5.044 5.491 5.044 5.461 68,692 +0.38(+7.42%)
May 19, 2020 5.501 5.590 5.064 5.084 78,534 -0.40(-7.25%)
May 18, 2020 5.719 5.799 5.382 5.481 87,131 +0.05(+0.91%)
May 15, 2020 5.282 5.481 5.074 5.431 84,095 +0.11(+2.05%)
May 14, 2020 5.044 5.382 4.716 5.322 196,530 -0.05(-0.92%)
May 13, 2020 5.908 5.908 5.213 5.372 107,361 -0.68(-11.17%)
May 12, 2020 6.196 6.196 5.957 6.047 141,112 -0.10(-1.62%)
May 11, 2020 6.166 6.305 5.967 6.146 84,204 +0.03(+0.49%)
May 08, 2020 6.345 6.345 5.957 6.116 176,550 -0.04(-0.65%)
May 07, 2020 6.176 6.295 5.987 6.156 55,375 +0.19(+3.16%)
May 06, 2020 6.325 6.504 5.898 5.967 154,391 -0.49(-7.54%)
May 05, 2020 6.881 6.881 6.429 6.454 59,662 -0.26(-3.85%)
May 04, 2020 6.504 6.742 6.345 6.712 82,118 +0.12(+1.81%)
May 01, 2020 6.484 7.288 6.335 6.593 182,593 -0.03(-0.45%)
Apr 30, 2020 6.523 6.653 6.067 6.623 124,114 +0.19(+2.93%)
Apr 29, 2020 6.096 6.553 5.948 6.434 195,026 +0.26(+4.18%)
Apr 28, 2020 6.553 6.801 6.166 6.176 77,107 -0.31(-4.75%)
Apr 27, 2020 6.255 6.603 6.255 6.484 79,653 +0.19(+3.00%)
Apr 24, 2020 6.206 6.613 5.977 6.295 178,665 +0.05(+0.79%)
Apr 23, 2020 6.315 6.474 5.739 6.245 230,718 -0.07(-1.10%)
Apr 22, 2020 6.384 6.628 6.156 6.315 420,508 +0.09(+1.44%)
Apr 21, 2020 5.461 6.275 5.372 6.226 318,347 +0.58(+10.19%)
Apr 20, 2020 5.382 5.699 5.163 5.650 146,823 -0.06(-1.04%)
Apr 17, 2020 5.034 5.928 4.994 5.709 164,062 +0.76(+15.46%)
Apr 16, 2020 5.074 5.153 4.855 4.945 81,724 -0.32(-6.04%)
Apr 15, 2020 5.153 5.332 4.786 5.262 104,135 +0.00(+0.00%)
Apr 14, 2020 5.213 5.630 5.044 5.262 135,664 +0.15(+2.91%)
Apr 13, 2020 5.282 5.471 4.753 5.114 119,840 -0.37(-6.70%)
Apr 09, 2020 5.411 5.957 5.203 5.481 174,838 +0.23(+4.35%)
Apr 08, 2020 4.706 5.372 4.647 5.253 181,843 +0.60(+12.79%)
Apr 07, 2020 4.538 4.706 4.220 4.657 163,723 +0.22(+4.92%)
Apr 06, 2020 4.369 4.508 4.240 4.438 97,229 +0.18(+4.20%)
Apr 03, 2020 3.833 4.329 3.813 4.260 220,461 +0.23(+5.67%)
Apr 02, 2020 4.309 4.389 3.912 4.031 209,410 -0.30(-6.88%)
Apr 01, 2020 4.428 4.468 4.121 4.329 137,709 -0.10(-2.24%)
Mar 31, 2020 4.955 4.955 4.339 4.428 188,167 -0.41(-8.42%)
Mar 30, 2020 4.617 5.153 4.597 4.835 153,964 +0.00(+0.00%)
Mar 27, 2020 4.498 4.975 4.170 4.835 111,187 -0.13(-2.60%)
Mar 26, 2020 4.518 5.302 4.309 4.965 271,223 +0.46(+10.13%)
Mar 25, 2020 4.706 4.836 4.250 4.508 96,754 -0.24(-5.02%)
Mar 24, 2020 4.418 4.965 4.279 4.746 167,414 +0.53(+12.47%)
Mar 23, 2020 4.170 4.260 3.773 4.220 273,172 +0.02(+0.47%)
Mar 20, 2020 4.597 4.627 4.081 4.200 320,671 -0.12(-2.76%)
Mar 19, 2020 3.892 4.468 3.892 4.319 329,104 +0.47(+12.11%)
Mar 18, 2020 4.756 4.756 3.833 3.853 227,187 -1.24(-24.37%)
Mar 17, 2020 5.888 5.957 5.044 5.094 185,463 -0.57(-10.00%)
Mar 16, 2020 5.461 6.295 5.302 5.660 151,303 -0.84(-12.98%)
Mar 13, 2020 6.662 6.792 6.375 6.504 153,688 -0.09(-1.36%)
Mar 12, 2020 7.099 7.596 6.444 6.593 133,847 -1.25(-15.95%)
Mar 11, 2020 7.943 8.023 7.596 7.844 263,542 -0.10(-1.25%)
Mar 10, 2020 6.702 8.053 6.563 7.943 333,877 +1.43(+21.95%)
Mar 09, 2020 6.588 6.901 6.310 6.514 334,760 -1.04(-13.80%)
Mar 06, 2020 8.053 8.062 7.546 7.556 157,113 -0.74(-8.97%)
Mar 05, 2020 8.857 8.916 8.201 8.301 166,304 -0.75(-8.33%)
Mar 04, 2020 9.175 9.244 9.006 9.055 124,330 +0.00(+0.00%)
Mar 03, 2020 9.393 9.403 8.976 9.055 77,007 -0.29(-3.08%)
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.