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

Navigator Holdings (NY: NVGS )

16.76 -0.49 (-2.84%)
Streaming Delayed Price Updated: 3:09 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 (%)
Oct 29, 2021 8.257 8.287 7.980 8.217 32,131 -0.11(-1.31%)
Oct 28, 2021 7.920 8.346 7.920 8.326 57,335 +0.38(+4.73%)
Oct 27, 2021 8.168 8.217 7.831 7.950 66,111 -0.24(-2.90%)
Oct 26, 2021 8.574 8.089 8.188 48,579 -0.37(-4.28%)
Oct 25, 2021 8.544 8.891 8.470 8.554 94,476 +0.16(+1.89%)
Oct 22, 2021 8.415 8.534 8.316 8.396 52,451 +0.00(+0.00%)
Oct 21, 2021 8.673 8.703 8.287 8.396 49,614 -0.23(-2.64%)
Oct 20, 2021 8.544 8.642 8.455 8.623 27,277 +0.09(+1.04%)
Oct 19, 2021 8.792 8.831 8.465 8.534 45,421 -0.21(-2.38%)
Oct 18, 2021 8.633 8.901 8.623 8.742 39,836 +0.16(+1.85%)
Oct 15, 2021 8.574 8.782 8.485 8.584 45,637 +0.03(+0.35%)
Oct 14, 2021 8.504 8.604 8.445 8.554 39,158 +0.12(+1.41%)
Oct 13, 2021 8.475 8.672 8.250 8.435 35,586 -0.04(-0.47%)
Oct 12, 2021 8.594 8.594 8.415 8.475 27,082 -0.14(-1.61%)
Oct 11, 2021 8.703 8.891 8.594 8.613 25,333 -0.05(-0.57%)
Oct 08, 2021 8.772 8.910 8.604 8.663 32,836 -0.07(-0.79%)
Oct 07, 2021 8.693 8.960 8.495 8.732 65,938 +0.24(+2.80%)
Oct 06, 2021 8.584 8.594 8.346 8.495 36,716 -0.18(-2.05%)
Oct 05, 2021 8.712 9.009 8.623 8.673 45,204 -0.03(-0.34%)
Oct 04, 2021 9.069 9.178 8.663 8.703 92,653 -0.37(-4.04%)
Oct 01, 2021 8.782 9.108 8.663 9.069 74,871 +0.26(+2.92%)
Sep 30, 2021 8.712 8.950 8.643 8.811 61,281 +0.20(+2.30%)
Sep 29, 2021 8.762 8.834 8.564 8.613 36,078 -0.12(-1.36%)
Sep 28, 2021 8.663 8.910 8.514 8.732 72,507 +0.14(+1.61%)
Sep 27, 2021 8.564 8.856 8.524 8.594 81,439 +0.09(+1.05%)
Sep 24, 2021 8.435 8.663 8.346 8.504 32,180 +0.02(+0.23%)
Sep 23, 2021 8.198 8.693 8.198 8.485 37,148 +0.33(+4.00%)
Sep 22, 2021 7.970 8.227 7.970 8.158 30,723 +0.31(+3.91%)
Sep 21, 2021 8.049 8.049 7.758 7.851 45,840 -0.12(-1.49%)
Sep 20, 2021 8.287 8.495 7.821 7.970 152,181 -0.49(-5.74%)
Sep 17, 2021 8.683 8.742 8.351 8.455 69,615 -0.23(-2.62%)
Sep 16, 2021 8.792 8.792 8.623 8.683 37,249 -0.10(-1.13%)
Sep 15, 2021 8.693 8.831 8.693 8.782 26,228 +0.12(+1.37%)
Sep 14, 2021 8.811 8.851 8.623 8.663 49,746 +0.00(+0.00%)
Sep 13, 2021 8.643 8.891 8.623 8.663 32,183 +0.08(+0.92%)
Sep 10, 2021 8.901 8.901 8.485 8.584 23,008 -0.20(-2.25%)
Sep 09, 2021 8.564 8.960 8.564 8.782 65,240 +0.17(+1.95%)
Sep 08, 2021 8.673 8.787 8.466 8.613 76,208 -0.13(-1.47%)
Sep 07, 2021 8.841 9.000 8.604 8.742 80,397 -0.16(-1.78%)
Sep 03, 2021 8.910 8.990 8.623 8.901 54,140 +0.01(+0.11%)
Sep 02, 2021 8.811 9.009 8.752 8.891 56,297 +0.08(+0.90%)
Sep 01, 2021 8.653 8.881 8.623 8.811 42,187 +0.10(+1.14%)
Aug 31, 2021 8.792 8.871 8.693 8.712 45,134 -0.04(-0.45%)
Aug 30, 2021 8.910 8.910 8.653 8.752 43,413 -0.16(-1.78%)
Aug 27, 2021 8.732 8.950 8.697 8.910 48,271 +0.26(+2.97%)
Aug 26, 2021 8.861 8.891 8.633 8.653 51,897 -0.17(-1.91%)
Aug 25, 2021 8.881 8.960 8.762 8.821 38,718 -0.04(-0.45%)
Aug 24, 2021 8.811 8.910 8.762 8.861 210,674 +0.12(+1.36%)
Aug 23, 2021 8.712 8.841 8.712 8.742 81,114 +0.06(+0.68%)
Aug 20, 2021 8.465 8.722 8.465 8.683 28,311 +0.15(+1.74%)
Aug 19, 2021 8.663 8.703 8.415 8.534 79,223 -0.25(-2.82%)
Aug 18, 2021 8.910 8.935 8.712 8.782 100,805 -0.03(-0.34%)
Aug 17, 2021 9.019 9.306 8.762 8.811 162,391 -0.36(-3.89%)
Aug 16, 2021 9.019 9.207 8.862 9.168 74,271 +0.01(+0.11%)
Aug 13, 2021 9.207 9.257 9.023 9.158 56,909 -0.13(-1.39%)
Aug 12, 2021 9.405 9.425 9.059 9.287 30,004 -0.08(-0.85%)
Aug 11, 2021 9.118 9.396 9.099 9.366 29,797 +0.15(+1.61%)
Aug 10, 2021 9.168 9.277 8.980 9.217 34,854 +0.05(+0.54%)
Aug 09, 2021 9.356 9.386 8.940 9.168 79,330 -0.23(-2.42%)
Aug 06, 2021 9.396 9.584 9.257 9.396 28,812 +0.11(+1.17%)
Aug 05, 2021 9.475 9.712 9.227 9.287 35,028 -0.19(-1.99%)
Aug 04, 2021 9.168 9.633 8.980 9.475 185,604 +0.23(+2.46%)
Aug 03, 2021 9.207 9.405 8.940 9.247 160,954 -0.14(-1.48%)
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.