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

Navigator Holdings (NY: NVGS )

16.49 -0.29 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2019 11.88 12.07 11.86 11.92 56,058 -0.02(-0.17%)
Nov 27, 2019 11.94 11.98 11.78 11.94 137,165 +0.10(+0.84%)
Nov 26, 2019 11.86 12.02 11.50 11.84 189,256 +0.01(+0.08%)
Nov 25, 2019 12.18 12.19 11.76 11.83 176,804 -0.31(-2.53%)
Nov 22, 2019 12.28 12.35 12.05 12.14 144,538 -0.15(-1.21%)
Nov 21, 2019 12.38 12.40 12.14 12.29 81,460 -0.09(-0.72%)
Nov 20, 2019 12.33 12.59 12.18 12.38 121,738 +0.05(+0.40%)
Nov 19, 2019 12.29 12.55 12.09 12.33 148,259 -0.02(-0.16%)
Nov 18, 2019 12.50 12.52 12.22 12.35 169,245 -0.28(-2.20%)
Nov 15, 2019 12.45 12.83 12.43 12.62 181,304 +0.21(+1.67%)
Nov 14, 2019 11.20 12.73 11.20 12.42 298,697 +1.41(+12.77%)
Nov 13, 2019 11.01 11.08 10.79 11.01 53,578 -0.07(-0.63%)
Nov 12, 2019 10.94 11.24 10.92 11.08 285,953 +0.19(+1.73%)
Nov 11, 2019 10.96 11.09 10.81 10.89 63,280 -0.06(-0.54%)
Nov 08, 2019 10.91 11.00 10.56 10.95 68,885 +0.06(+0.55%)
Nov 07, 2019 10.83 11.06 10.65 10.89 151,984 +0.10(+0.92%)
Nov 06, 2019 10.73 10.89 10.71 10.79 102,605 -0.10(-0.91%)
Nov 05, 2019 10.60 11.14 10.60 10.89 95,198 -0.22(-1.96%)
Nov 04, 2019 11.08 11.13 10.90 11.11 90,499 +0.15(+1.35%)
Nov 01, 2019 10.69 11.03 10.40 10.96 54,744 +0.28(+2.59%)
Oct 31, 2019 10.74 10.77 10.60 10.68 35,340 -0.16(-1.46%)
Oct 30, 2019 11.07 11.07 10.79 10.84 46,627 -0.26(-2.32%)
Oct 29, 2019 11.39 11.39 11.01 11.10 57,738 -0.31(-2.69%)
Oct 28, 2019 11.44 11.55 11.40 11.41 40,203 -0.07(-0.60%)
Oct 25, 2019 11.43 11.56 11.28 11.47 64,037 +0.06(+0.52%)
Oct 24, 2019 11.57 11.63 11.14 11.42 88,528 -0.20(-1.70%)
Oct 23, 2019 10.99 11.71 10.96 11.61 165,056 +0.60(+5.49%)
Oct 22, 2019 11.10 11.15 10.94 11.01 83,242 -0.09(-0.80%)
Oct 21, 2019 11.26 11.35 11.05 11.10 99,870 -0.16(-1.41%)
Oct 18, 2019 11.40 11.53 11.17 11.26 88,278 -0.13(-1.13%)
Oct 17, 2019 11.45 11.71 11.34 11.39 79,288 -0.05(-0.43%)
Oct 16, 2019 11.11 11.57 11.07 11.44 140,836 +0.40(+3.59%)
Oct 15, 2019 11.08 11.21 10.95 11.04 90,679 -0.05(-0.45%)
Oct 14, 2019 11.21 11.31 10.97 11.09 139,851 -0.21(-1.84%)
Oct 11, 2019 11.43 11.53 11.12 11.30 112,419 -0.09(-0.78%)
Oct 10, 2019 11.12 11.39 10.82 11.39 142,044 +0.32(+2.86%)
Oct 09, 2019 11.05 11.19 11.03 11.07 161,836 +0.08(+0.72%)
Oct 08, 2019 10.65 11.13 10.50 10.99 224,356 +0.31(+2.87%)
Oct 07, 2019 10.39 10.75 10.30 10.68 140,560 +0.31(+2.96%)
Oct 04, 2019 10.03 10.40 10.03 10.38 55,653 +0.35(+3.45%)
Oct 03, 2019 9.980 10.05 9.891 10.03 76,734 +0.06(+0.60%)
Oct 02, 2019 10.20 10.20 9.940 9.970 84,366 -0.27(-2.61%)
Oct 01, 2019 10.59 10.71 10.24 10.24 89,987 -0.34(-3.18%)
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%)
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.