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

Navigator Holdings (NY: NVGS )

16.84 +0.68 (+4.24%)
Streaming Delayed Price Updated: 3:03 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 (%)
Sep 30, 2019 10.74 10.76 10.53 10.57 74,945 -0.02(-0.19%)
Sep 27, 2019 10.61 10.64 10.52 10.59 43,028 -0.06(-0.56%)
Sep 26, 2019 10.87 11.03 10.62 10.65 79,734 -0.23(-2.09%)
Sep 25, 2019 10.83 10.99 10.73 10.88 86,312 -0.08(-0.72%)
Sep 24, 2019 11.12 11.19 10.86 10.96 90,241 -0.20(-1.77%)
Sep 23, 2019 10.95 11.36 10.95 11.16 141,359 +0.21(+1.90%)
Sep 20, 2019 10.49 11.04 10.49 10.95 240,695 +0.49(+4.64%)
Sep 19, 2019 10.49 10.64 10.27 10.46 136,058 -0.05(-0.47%)
Sep 18, 2019 10.01 10.54 9.940 10.51 407,286 +0.48(+4.73%)
Sep 17, 2019 9.920 10.29 9.861 10.04 94,689 +0.09(+0.90%)
Sep 16, 2019 9.702 10.09 9.673 9.950 167,579 +0.24(+2.45%)
Sep 13, 2019 9.732 9.732 9.594 9.712 95,147 +0.08(+0.82%)
Sep 12, 2019 9.455 9.693 9.366 9.633 72,432 +0.14(+1.46%)
Sep 11, 2019 9.564 9.623 9.346 9.495 44,771 -0.02(-0.21%)
Sep 10, 2019 9.643 9.871 9.465 9.514 68,911 -0.11(-1.13%)
Sep 09, 2019 9.534 9.683 9.495 9.623 110,526 +0.19(+1.99%)
Sep 06, 2019 9.455 9.633 9.396 9.435 91,005 -0.02(-0.21%)
Sep 05, 2019 9.267 9.495 9.267 9.455 57,627 +0.22(+2.36%)
Sep 04, 2019 9.188 9.336 9.029 9.237 53,956 +0.06(+0.65%)
Sep 03, 2019 9.188 9.247 9.029 9.178 48,852 -0.12(-1.28%)
Aug 30, 2019 9.366 9.470 9.247 9.297 25,857 -0.02(-0.21%)
Aug 29, 2019 9.336 9.540 9.287 9.316 40,262 +0.00(+0.00%)
Aug 28, 2019 9.178 9.376 9.089 9.316 37,659 +0.17(+1.84%)
Aug 27, 2019 9.207 9.326 9.059 9.148 53,765 -0.07(-0.75%)
Aug 26, 2019 9.306 9.445 9.188 9.217 34,258 -0.09(-0.96%)
Aug 23, 2019 9.504 9.524 9.217 9.306 67,572 -0.17(-1.78%)
Aug 22, 2019 9.633 9.713 9.445 9.475 57,636 -0.19(-1.95%)
Aug 21, 2019 9.524 9.673 9.524 9.663 72,715 +0.20(+2.09%)
Aug 20, 2019 9.366 9.544 9.366 9.465 58,963 +0.04(+0.42%)
Aug 19, 2019 9.227 9.455 9.193 9.425 66,415 +0.28(+3.03%)
Aug 16, 2019 9.099 9.257 9.099 9.148 70,299 -0.01(-0.11%)
Aug 15, 2019 9.336 9.376 9.118 9.158 91,859 -0.13(-1.39%)
Aug 14, 2019 9.386 9.504 9.183 9.287 106,723 -0.18(-1.88%)
Aug 13, 2019 9.386 9.559 9.326 9.465 98,278 +0.07(+0.74%)
Aug 12, 2019 9.306 9.544 9.118 9.396 95,084 +0.01(+0.11%)
Aug 09, 2019 9.683 9.841 9.386 9.386 253,018 -0.60(-6.05%)
Aug 08, 2019 9.900 10.12 9.831 9.990 114,976 +0.11(+1.10%)
Aug 07, 2019 9.861 9.970 9.836 9.881 115,511 -0.06(-0.60%)
Aug 06, 2019 9.801 9.970 9.801 9.940 69,679 +0.17(+1.72%)
Aug 05, 2019 9.831 9.919 9.683 9.772 130,751 -0.25(-2.47%)
Aug 02, 2019 10.03 10.09 9.861 10.02 57,068 +0.00(+0.00%)
Aug 01, 2019 10.25 10.32 10.01 10.02 138,027 -0.17(-1.65%)
Jul 31, 2019 10.41 10.45 10.16 10.19 58,226 -0.15(-1.44%)
Jul 30, 2019 10.36 10.48 10.26 10.34 70,461 -0.08(-0.76%)
Jul 29, 2019 10.49 10.50 10.32 10.42 82,903 -0.08(-0.75%)
Jul 26, 2019 10.47 10.65 10.46 10.49 78,380 +0.05(+0.47%)
Jul 25, 2019 10.54 10.73 10.41 10.45 167,356 +0.16(+1.54%)
Jul 24, 2019 10.28 10.46 10.14 10.29 77,362 -0.08(-0.76%)
Jul 23, 2019 10.15 10.42 9.999 10.37 103,438 +0.02(+0.19%)
Jul 22, 2019 10.12 10.42 10.12 10.35 91,101 +0.19(+1.85%)
Jul 19, 2019 10.08 10.19 9.960 10.16 65,350 +0.07(+0.69%)
Jul 18, 2019 9.910 10.09 9.821 10.09 43,511 +0.18(+1.80%)
Jul 17, 2019 10.02 10.20 9.831 9.910 83,465 -0.12(-1.18%)
Jul 16, 2019 10.17 10.35 9.930 10.03 78,489 -0.21(-2.03%)
Jul 15, 2019 10.26 10.47 10.14 10.24 230,002 +0.02(+0.19%)
Jul 12, 2019 10.08 10.31 10.06 10.22 149,488 +0.17(+1.67%)
Jul 11, 2019 9.732 10.06 9.732 10.05 86,000 +0.34(+3.47%)
Jul 10, 2019 9.584 9.732 9.489 9.712 117,686 +0.15(+1.55%)
Jul 09, 2019 9.584 9.623 9.405 9.564 134,151 +0.01(+0.10%)
Jul 08, 2019 9.742 9.891 9.425 9.554 140,290 -0.20(-2.03%)
Jul 05, 2019 9.564 9.841 9.564 9.752 56,058 +0.17(+1.76%)
Jul 03, 2019 9.702 9.752 9.376 9.584 60,906 -0.08(-0.82%)
Jul 02, 2019 9.722 9.851 9.623 9.663 67,944 -0.02(-0.20%)
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.