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

Navigator Holdings (NY: NVGS )

15.97 +0.09 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Nov 30, 2016 8.316 8.316 7.945 8.019 292,592 -0.05(-0.61%)
Nov 29, 2016 8.019 8.366 7.920 8.069 346,804 -0.10(-1.21%)
Nov 28, 2016 8.168 8.465 7.920 8.168 838,881 -0.05(-0.60%)
Nov 25, 2016 8.415 8.415 8.143 8.217 99,962 -0.15(-1.78%)
Nov 23, 2016 8.366 8.366 8.366 0 +0.05(+0.60%)
Nov 22, 2016 8.415 8.564 8.217 8.316 357,158 +0.15(+1.82%)
Nov 21, 2016 8.316 8.465 8.069 8.168 170,028 -0.10(-1.20%)
Nov 18, 2016 8.019 8.415 7.920 8.267 208,214 +0.25(+3.09%)
Nov 17, 2016 8.465 8.564 7.920 8.019 224,730 -0.30(-3.57%)
Nov 16, 2016 8.465 8.861 8.019 8.316 595,340 -0.20(-2.33%)
Nov 15, 2016 8.217 8.564 8.168 8.514 338,840 +0.35(+4.24%)
Nov 14, 2016 7.920 8.316 7.920 8.168 270,682 +0.15(+1.85%)
Nov 11, 2016 7.920 8.168 7.821 8.019 223,799 -0.05(-0.61%)
Nov 10, 2016 7.722 8.217 7.722 8.069 401,440 +0.35(+4.49%)
Nov 09, 2016 7.623 8.168 7.227 7.722 752,383 +0.54(+7.59%)
Nov 08, 2016 7.772 7.871 7.128 7.178 630,350 +0.40(+5.84%)
Nov 07, 2016 6.831 6.980 6.609 6.782 265,174 -0.05(-0.72%)
Nov 04, 2016 6.980 7.029 6.584 6.831 494,710 -0.15(-2.13%)
Nov 03, 2016 7.029 7.079 6.980 6.980 146,436 -0.05(-0.70%)
Nov 02, 2016 7.673 7.722 6.980 7.029 442,845 -0.74(-9.55%)
Nov 01, 2016 7.623 7.871 7.475 7.772 505,091 +0.25(+3.29%)
Oct 31, 2016 7.524 7.673 7.376 7.524 272,125 -0.05(-0.65%)
Oct 28, 2016 7.722 7.866 7.450 7.574 405,138 -0.10(-1.29%)
Oct 27, 2016 7.376 7.797 7.227 7.673 388,132 +0.40(+5.44%)
Oct 26, 2016 7.277 7.351 7.128 7.277 277,062 +0.00(+0.00%)
Oct 25, 2016 7.178 7.524 7.054 7.277 513,298 +0.05(+0.69%)
Oct 24, 2016 7.574 7.673 6.930 7.227 609,149 -0.30(-3.95%)
Oct 21, 2016 6.980 7.574 6.881 7.524 504,940 +0.54(+7.80%)
Oct 20, 2016 6.980 7.104 6.881 6.980 253,008 +0.00(+0.00%)
Oct 19, 2016 6.881 7.029 6.732 6.980 368,708 +0.05(+0.71%)
Oct 18, 2016 6.881 7.029 6.831 6.930 188,027 +0.15(+2.19%)
Oct 17, 2016 7.079 7.128 6.732 6.782 370,508 -0.33(-4.60%)
Oct 14, 2016 7.118 7.178 7.059 7.109 231,472 +0.03(+0.42%)
Oct 13, 2016 7.059 7.148 6.958 7.079 386,551 -0.04(-0.56%)
Oct 12, 2016 7.188 7.198 7.000 7.118 360,072 -0.06(-0.83%)
Oct 11, 2016 7.267 7.335 7.059 7.178 206,236 -0.12(-1.63%)
Oct 10, 2016 7.198 7.475 7.198 7.297 194,824 +0.12(+1.66%)
Oct 07, 2016 7.505 7.534 7.128 7.178 280,445 -0.31(-4.10%)
Oct 06, 2016 7.376 7.524 7.267 7.485 218,384 +0.10(+1.34%)
Oct 05, 2016 7.128 7.673 7.039 7.386 349,324 +0.34(+4.78%)
Oct 04, 2016 7.178 7.247 7.010 7.049 270,517 -0.10(-1.38%)
Oct 03, 2016 7.148 7.246 6.950 7.148 239,541 +0.03(+0.42%)
Sep 30, 2016 7.019 7.178 6.874 7.118 267,098 +0.19(+2.71%)
Sep 29, 2016 7.109 7.188 6.813 6.930 436,839 -0.19(-2.64%)
Sep 28, 2016 7.089 7.208 6.841 7.118 585,673 +0.09(+1.27%)
Sep 27, 2016 7.109 7.138 6.980 7.029 224,686 -0.10(-1.39%)
Sep 26, 2016 7.524 7.544 7.099 7.128 292,034 -0.40(-5.26%)
Sep 23, 2016 7.227 7.712 7.227 7.524 528,493 +0.28(+3.83%)
Sep 22, 2016 6.960 7.316 6.960 7.247 395,851 +0.33(+4.72%)
Sep 21, 2016 6.841 7.039 6.792 6.920 343,517 +0.14(+2.04%)
Sep 20, 2016 7.109 7.138 6.742 6.782 399,486 -0.31(-4.33%)
Sep 19, 2016 7.019 7.208 6.851 7.089 461,902 +0.25(+3.62%)
Sep 16, 2016 6.514 6.871 6.495 6.841 429,580 +0.27(+4.07%)
Sep 15, 2016 6.554 6.653 6.524 6.574 222,474 +0.05(+0.76%)
Sep 14, 2016 6.633 6.663 6.495 6.524 301,221 -0.17(-2.51%)
Sep 13, 2016 6.633 6.762 6.406 6.693 473,544 -0.03(-0.44%)
Sep 12, 2016 6.594 6.772 6.544 6.722 223,719 +0.04(+0.59%)
Sep 09, 2016 6.891 6.920 6.544 6.683 443,728 -0.27(-3.85%)
Sep 08, 2016 6.881 6.970 6.673 6.950 459,239 +0.13(+1.89%)
Sep 07, 2016 6.534 6.896 6.495 6.821 586,980 +0.34(+5.19%)
Sep 06, 2016 6.782 6.782 6.425 6.485 723,614 -0.27(-3.96%)
Sep 02, 2016 6.851 6.752 6.752 6.752 367,255 -0.09(-1.30%)
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.