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, 2020 8.033 8.191 7.677 7.717 226,112 -0.42(-5.21%)
Nov 27, 2020 8.358 8.437 8.072 8.141 65,463 -0.16(-1.90%)
Nov 25, 2020 8.121 8.526 8.062 8.299 84,514 +0.18(+2.19%)
Nov 24, 2020 8.033 8.191 7.902 8.121 116,667 +0.22(+2.75%)
Nov 23, 2020 7.746 8.062 7.707 7.904 110,592 +0.15(+1.91%)
Nov 20, 2020 7.954 8.062 7.450 7.756 103,768 -0.18(-2.24%)
Nov 19, 2020 7.875 7.993 7.746 7.934 203,812 +0.01(+0.12%)
Nov 18, 2020 7.895 8.043 7.756 7.924 115,589 +0.10(+1.26%)
Nov 17, 2020 7.835 7.885 7.549 7.825 55,174 -0.16(-1.98%)
Nov 16, 2020 7.549 8.003 7.174 7.983 298,793 +0.59(+8.01%)
Nov 13, 2020 7.677 7.695 7.253 7.391 399,669 -0.35(-4.46%)
Nov 12, 2020 7.855 7.973 7.569 7.737 201,184 -0.10(-1.26%)
Nov 11, 2020 7.283 7.855 7.204 7.835 112,981 +0.55(+7.59%)
Nov 10, 2020 7.174 7.302 7.174 7.283 40,190 +0.12(+1.65%)
Nov 09, 2020 6.523 7.253 6.434 7.164 97,598 +1.07(+17.48%)
Nov 06, 2020 6.770 6.890 6.029 6.099 125,555 -0.60(-8.98%)
Nov 05, 2020 6.740 6.918 6.661 6.700 78,007 +0.10(+1.49%)
Nov 04, 2020 6.888 6.888 6.582 6.602 37,402 -0.28(-4.02%)
Nov 03, 2020 6.888 7.194 6.839 6.878 51,954 +0.04(+0.58%)
Nov 02, 2020 6.898 6.964 6.770 6.839 54,584 +0.08(+1.17%)
Oct 30, 2020 7.056 7.233 6.750 6.760 43,675 -0.35(-4.86%)
Oct 29, 2020 6.740 7.135 6.661 7.105 27,892 +0.31(+4.50%)
Oct 28, 2020 6.977 6.977 6.750 6.799 48,094 -0.30(-4.17%)
Oct 27, 2020 7.362 7.648 7.056 7.095 44,757 -0.29(-3.88%)
Oct 26, 2020 7.825 7.835 7.362 7.381 62,103 -0.59(-7.43%)
Oct 23, 2020 7.895 7.978 7.559 7.973 62,220 +0.21(+2.67%)
Oct 22, 2020 7.895 7.964 7.446 7.766 109,851 -0.17(-2.11%)
Oct 21, 2020 7.914 7.973 7.598 7.934 43,046 -0.04(-0.50%)
Oct 20, 2020 7.816 8.112 7.668 7.973 35,252 +0.20(+2.54%)
Oct 19, 2020 8.141 8.141 7.608 7.776 67,895 -0.28(-3.43%)
Oct 16, 2020 8.398 8.595 7.825 8.052 69,212 -0.44(-5.23%)
Oct 15, 2020 8.072 8.496 7.973 8.496 34,744 +0.16(+1.89%)
Oct 14, 2020 8.388 8.496 8.181 8.339 16,768 -0.08(-0.94%)
Oct 13, 2020 8.605 8.605 8.289 8.418 18,702 -0.19(-2.18%)
Oct 12, 2020 8.763 8.812 8.437 8.605 32,606 -0.24(-2.68%)
Oct 09, 2020 8.941 9.049 8.694 8.842 31,312 -0.10(-1.10%)
Oct 08, 2020 8.901 9.049 8.838 8.941 21,686 -0.03(-0.33%)
Oct 07, 2020 8.427 9.276 8.427 8.970 33,661 +0.53(+6.32%)
Oct 06, 2020 8.812 8.891 8.270 8.437 29,742 -0.23(-2.62%)
Oct 05, 2020 8.427 8.793 8.410 8.664 22,509 +0.24(+2.81%)
Oct 02, 2020 8.161 8.654 8.057 8.427 43,270 +0.04(+0.47%)
Oct 01, 2020 8.161 8.398 8.161 8.388 19,574 +0.14(+1.67%)
Sep 30, 2020 8.023 8.457 8.023 8.250 33,563 +0.22(+2.70%)
Sep 29, 2020 8.151 8.319 7.944 8.033 37,140 -0.28(-3.33%)
Sep 28, 2020 8.200 8.566 8.171 8.309 39,709 +0.24(+2.93%)
Sep 25, 2020 8.151 8.210 7.944 8.072 42,865 -0.05(-0.61%)
Sep 24, 2020 8.151 8.260 7.806 8.121 51,834 -0.13(-1.56%)
Sep 23, 2020 8.516 8.723 8.240 8.250 49,521 -0.35(-4.02%)
Sep 22, 2020 8.931 8.931 8.575 8.595 25,408 -0.18(-2.02%)
Sep 21, 2020 9.187 9.306 8.684 8.773 51,965 -0.60(-6.42%)
Sep 18, 2020 9.631 9.631 9.276 9.375 67,388 -0.14(-1.45%)
Sep 17, 2020 9.414 9.631 9.335 9.513 29,671 -0.01(-0.10%)
Sep 16, 2020 9.108 9.562 9.019 9.523 65,910 +0.51(+5.70%)
Sep 15, 2020 9.464 9.592 8.970 9.010 36,497 -0.39(-4.20%)
Sep 14, 2020 9.375 9.513 9.256 9.404 35,920 +0.14(+1.49%)
Sep 11, 2020 8.881 9.592 8.816 9.266 53,910 +0.41(+4.68%)
Sep 10, 2020 8.990 9.059 8.733 8.852 27,090 -0.14(-1.54%)
Sep 09, 2020 9.217 9.217 8.911 8.990 19,121 -0.04(-0.44%)
Sep 08, 2020 8.980 9.123 8.664 9.029 56,270 +0.00(+0.00%)
Sep 04, 2020 9.385 9.385 8.931 9.029 39,825 -0.29(-3.07%)
Sep 03, 2020 9.424 9.592 8.970 9.316 59,980 -0.10(-1.05%)
Sep 02, 2020 9.483 9.562 9.237 9.414 93,919 -0.05(-0.52%)
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.