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

Navigator Holdings (NY: NVGS )

16.81 -0.44 (-2.55%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 4, 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 (%)
Jan 29, 2021 9.514 10.21 9.455 9.495 97,268 +0.11(+1.16%)
Jan 28, 2021 9.415 9.633 9.178 9.386 108,906 +0.00(+0.00%)
Jan 27, 2021 10.19 10.19 9.277 9.386 203,389 -1.23(-11.57%)
Jan 26, 2021 10.75 11.03 10.49 10.61 79,300 -0.18(-1.65%)
Jan 25, 2021 10.79 10.83 10.43 10.79 182,121 -0.03(-0.27%)
Jan 22, 2021 10.91 10.98 10.73 10.82 57,573 -0.15(-1.35%)
Jan 21, 2021 10.99 11.14 10.79 10.97 69,221 -0.03(-0.27%)
Jan 20, 2021 11.07 11.20 10.88 11.00 118,417 +0.05(+0.45%)
Jan 19, 2021 11.00 11.07 10.76 10.95 145,718 +0.08(+0.73%)
Jan 15, 2021 11.47 11.54 10.80 10.87 201,808 -0.59(-5.18%)
Jan 14, 2021 10.97 11.59 10.87 11.46 177,584 +0.51(+4.70%)
Jan 13, 2021 11.25 11.43 10.81 10.95 213,851 -0.24(-2.12%)
Jan 12, 2021 11.14 11.44 10.89 11.19 216,479 +0.14(+1.25%)
Jan 11, 2021 10.33 11.14 10.33 11.05 240,596 +0.72(+7.00%)
Jan 08, 2021 10.44 10.55 10.30 10.33 261,907 -0.04(-0.38%)
Jan 07, 2021 10.49 10.96 10.27 10.37 199,804 -0.04(-0.38%)
Jan 06, 2021 10.49 10.59 10.23 10.41 112,692 +0.03(+0.29%)
Jan 05, 2021 10.45 10.68 10.20 10.38 131,249 +0.05(+0.48%)
Jan 04, 2021 10.90 11.05 10.22 10.33 97,155 -0.51(-4.75%)
Dec 31, 2020 10.84 10.84 10.84 97,077 -0.02(-0.18%)
Dec 30, 2020 10.83 11.16 10.67 10.86 97,077 -0.01(-0.09%)
Dec 29, 2020 11.05 11.05 10.80 10.87 113,867 -0.02(-0.18%)
Dec 28, 2020 11.16 11.31 10.79 10.89 139,480 -0.15(-1.35%)
Dec 24, 2020 10.89 11.13 10.73 11.04 32,523 +0.17(+1.55%)
Dec 23, 2020 10.92 11.14 10.79 10.87 91,522 +0.08(+0.73%)
Dec 22, 2020 10.83 11.22 10.68 10.79 181,185 -0.04(-0.37%)
Dec 21, 2020 10.80 11.28 10.65 10.83 245,920 -0.21(-1.88%)
Dec 18, 2020 10.62 11.23 10.62 11.04 198,576 +0.46(+4.30%)
Dec 17, 2020 9.861 11.09 9.767 10.58 408,553 +0.74(+7.55%)
Dec 16, 2020 9.752 9.871 9.188 9.841 251,745 +0.10(+1.02%)
Dec 15, 2020 9.009 9.891 8.910 9.742 373,909 +0.89(+10.07%)
Dec 14, 2020 8.821 8.910 8.703 8.851 147,203 +0.05(+0.56%)
Dec 11, 2020 8.356 8.861 8.356 8.802 189,183 +0.35(+4.10%)
Dec 10, 2020 7.841 8.465 7.742 8.455 196,941 +0.64(+8.24%)
Dec 09, 2020 7.841 8.059 7.623 7.811 169,298 -0.07(-0.88%)
Dec 08, 2020 7.901 8.168 7.802 7.881 107,868 -0.09(-1.12%)
Dec 07, 2020 7.940 8.267 7.821 7.970 110,372 -0.05(-0.62%)
Dec 04, 2020 7.742 8.113 7.723 8.019 116,358 +0.35(+4.52%)
Dec 03, 2020 7.643 7.910 7.623 7.673 61,557 +0.07(+0.91%)
Dec 02, 2020 7.712 7.940 7.594 7.604 124,265 -0.02(-0.26%)
Dec 01, 2020 8.049 8.158 7.623 7.623 181,431 -0.12(-1.53%)
Nov 30, 2020 8.059 8.217 7.703 7.742 225,374 -0.43(-5.21%)
Nov 27, 2020 8.386 8.465 8.099 8.168 65,249 -0.16(-1.90%)
Nov 25, 2020 8.148 8.554 8.089 8.326 84,238 +0.18(+2.19%)
Nov 24, 2020 8.059 8.217 7.928 8.148 116,286 +0.22(+2.75%)
Nov 23, 2020 7.772 8.089 7.732 7.930 110,231 +0.15(+1.91%)
Nov 20, 2020 7.980 8.089 7.475 7.782 103,429 -0.18(-2.24%)
Nov 19, 2020 7.901 8.019 7.772 7.960 203,147 +0.01(+0.12%)
Nov 18, 2020 7.920 8.069 7.782 7.950 115,211 +0.10(+1.26%)
Nov 17, 2020 7.861 7.910 7.574 7.851 54,994 -0.16(-1.98%)
Nov 16, 2020 7.574 8.029 7.198 8.009 297,818 +0.59(+8.01%)
Nov 13, 2020 7.703 7.720 7.277 7.415 398,365 -0.35(-4.46%)
Nov 12, 2020 7.881 8.000 7.594 7.762 200,528 -0.10(-1.26%)
Nov 11, 2020 7.307 7.881 7.227 7.861 112,612 +0.55(+7.59%)
Nov 10, 2020 7.198 7.326 7.198 7.307 40,059 +0.12(+1.65%)
Nov 09, 2020 6.544 7.277 6.455 7.188 97,280 +1.07(+17.48%)
Nov 06, 2020 6.792 6.913 6.049 6.118 125,145 -0.60(-8.98%)
Nov 05, 2020 6.762 6.940 6.683 6.722 77,752 +0.10(+1.49%)
Nov 04, 2020 6.911 6.911 6.604 6.623 37,280 -0.28(-4.02%)
Nov 03, 2020 6.911 7.217 6.861 6.901 51,784 +0.04(+0.58%)
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.