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

Navigator Holdings (NY: NVGS )

16.37 -0.06 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.289 8.289 7.919 7.993 293,550 -0.05(-0.61%)
Nov 29, 2016 7.993 8.339 7.895 8.043 347,939 -0.10(-1.21%)
Nov 28, 2016 8.141 8.437 7.895 8.141 841,628 -0.05(-0.60%)
Nov 25, 2016 8.388 8.388 8.117 8.191 100,289 -0.15(-1.78%)
Nov 23, 2016 8.339 8.339 8.339 0 +0.05(+0.60%)
Nov 22, 2016 8.388 8.536 8.191 8.289 358,327 +0.15(+1.82%)
Nov 21, 2016 8.289 8.437 8.043 8.141 170,585 -0.10(-1.20%)
Nov 18, 2016 7.993 8.388 7.895 8.240 208,896 +0.25(+3.09%)
Nov 17, 2016 8.437 8.536 7.895 7.993 225,465 -0.30(-3.57%)
Nov 16, 2016 8.437 8.832 7.993 8.289 597,289 -0.20(-2.33%)
Nov 15, 2016 8.191 8.536 8.141 8.487 339,950 +0.35(+4.24%)
Nov 14, 2016 7.895 8.289 7.895 8.141 271,568 +0.15(+1.85%)
Nov 11, 2016 7.895 8.141 7.796 7.993 224,532 -0.05(-0.61%)
Nov 10, 2016 7.697 8.191 7.697 8.043 402,754 +0.35(+4.49%)
Nov 09, 2016 7.598 8.141 7.204 7.697 754,846 +0.54(+7.59%)
Nov 08, 2016 7.746 7.845 7.105 7.154 632,414 +0.39(+5.84%)
Nov 07, 2016 6.809 6.957 6.587 6.760 266,042 -0.05(-0.72%)
Nov 04, 2016 6.957 7.006 6.562 6.809 496,330 -0.15(-2.13%)
Nov 03, 2016 7.006 7.056 6.957 6.957 146,916 -0.05(-0.70%)
Nov 02, 2016 7.648 7.697 6.957 7.006 444,295 -0.74(-9.55%)
Nov 01, 2016 7.598 7.845 7.450 7.746 506,745 +0.25(+3.29%)
Oct 31, 2016 7.500 7.648 7.352 7.500 273,016 -0.05(-0.65%)
Oct 28, 2016 7.697 7.840 7.426 7.549 406,465 -0.10(-1.29%)
Oct 27, 2016 7.352 7.771 7.204 7.648 389,403 +0.39(+5.44%)
Oct 26, 2016 7.253 7.327 7.105 7.253 277,970 +0.00(+0.00%)
Oct 25, 2016 7.154 7.500 7.031 7.253 514,979 +0.05(+0.68%)
Oct 24, 2016 7.549 7.648 6.908 7.204 611,144 -0.30(-3.95%)
Oct 21, 2016 6.957 7.549 6.858 7.500 506,593 +0.54(+7.80%)
Oct 20, 2016 6.957 7.080 6.858 6.957 253,836 +0.00(+0.00%)
Oct 19, 2016 6.858 7.006 6.710 6.957 369,915 +0.05(+0.71%)
Oct 18, 2016 6.858 7.006 6.809 6.908 188,643 +0.15(+2.19%)
Oct 17, 2016 7.056 7.105 6.710 6.760 371,721 -0.33(-4.60%)
Oct 14, 2016 7.095 7.154 7.036 7.085 232,230 +0.03(+0.42%)
Oct 13, 2016 7.036 7.125 6.936 7.056 387,817 -0.04(-0.56%)
Oct 12, 2016 7.164 7.174 6.977 7.095 361,251 -0.06(-0.83%)
Oct 11, 2016 7.243 7.312 7.036 7.154 206,912 -0.12(-1.63%)
Oct 10, 2016 7.174 7.450 7.174 7.273 195,462 +0.12(+1.66%)
Oct 07, 2016 7.480 7.510 7.105 7.154 281,363 -0.31(-4.10%)
Oct 06, 2016 7.352 7.500 7.243 7.460 219,099 +0.10(+1.34%)
Oct 05, 2016 7.105 7.648 7.016 7.362 350,468 +0.34(+4.78%)
Oct 04, 2016 7.154 7.223 6.987 7.026 271,403 -0.10(-1.39%)
Oct 03, 2016 7.125 7.223 6.927 7.125 240,325 +0.03(+0.42%)
Sep 30, 2016 6.997 7.154 6.851 7.095 267,973 +0.19(+2.71%)
Sep 29, 2016 7.085 7.164 6.790 6.908 438,269 -0.19(-2.64%)
Sep 28, 2016 7.066 7.184 6.819 7.095 587,591 +0.09(+1.27%)
Sep 27, 2016 7.085 7.115 6.957 7.006 225,422 -0.10(-1.39%)
Sep 26, 2016 7.500 7.520 7.075 7.105 292,991 -0.39(-5.26%)
Sep 23, 2016 7.204 7.687 7.204 7.500 530,224 +0.28(+3.83%)
Sep 22, 2016 6.937 7.293 6.937 7.223 397,147 +0.33(+4.72%)
Sep 21, 2016 6.819 7.016 6.770 6.898 344,642 +0.14(+2.04%)
Sep 20, 2016 7.085 7.115 6.720 6.760 400,794 -0.31(-4.33%)
Sep 19, 2016 6.997 7.184 6.829 7.066 463,415 +0.25(+3.62%)
Sep 16, 2016 6.493 6.848 6.473 6.819 430,986 +0.27(+4.07%)
Sep 15, 2016 6.533 6.631 6.503 6.552 223,203 +0.05(+0.76%)
Sep 14, 2016 6.612 6.641 6.473 6.503 302,207 -0.17(-2.51%)
Sep 13, 2016 6.612 6.740 6.385 6.671 475,095 -0.03(-0.44%)
Sep 12, 2016 6.572 6.750 6.523 6.700 224,452 +0.04(+0.59%)
Sep 09, 2016 6.868 6.898 6.523 6.661 445,181 -0.27(-3.85%)
Sep 08, 2016 6.858 6.947 6.651 6.927 460,743 +0.13(+1.89%)
Sep 07, 2016 6.513 6.873 6.473 6.799 588,902 +0.34(+5.19%)
Sep 06, 2016 6.760 6.760 6.404 6.464 725,983 -0.27(-3.96%)
Sep 02, 2016 6.829 6.730 6.730 6.730 368,458 -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.