Skip to main content

Navigator Holdings (NY: NVGS )

15.88 -0.33 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.94 12.13 11.84 12.02 89,450 +0.07(+0.58%)
Nov 29, 2022 11.81 12.05 11.81 11.95 73,329 +0.24(+2.03%)
Nov 28, 2022 11.96 12.14 11.62 11.71 166,181 -0.51(-4.21%)
Nov 25, 2022 12.45 12.45 12.17 12.23 41,286 -0.15(-1.20%)
Nov 23, 2022 12.38 12.62 12.19 12.38 120,256 -0.20(-1.57%)
Nov 22, 2022 12.60 12.75 12.39 12.57 183,304 -0.05(-0.39%)
Nov 21, 2022 12.14 12.64 11.90 12.62 165,650 +0.29(+2.33%)
Nov 18, 2022 12.38 12.59 12.11 12.34 244,108 +0.00(+0.00%)
Nov 17, 2022 11.66 12.34 11.47 12.34 379,919 +0.51(+4.36%)
Nov 16, 2022 12.11 12.11 11.08 11.82 957,612 -1.09(-8.44%)
Nov 15, 2022 12.77 12.99 12.53 12.91 207,900 +0.27(+2.11%)
Nov 14, 2022 12.47 12.86 12.44 12.64 169,261 +0.07(+0.55%)
Nov 11, 2022 12.57 12.66 12.23 12.57 132,597 +0.21(+1.68%)
Nov 10, 2022 12.54 12.65 12.20 12.37 120,422 -0.06(-0.48%)
Nov 09, 2022 12.94 13.00 12.41 12.43 120,592 -0.58(-4.49%)
Nov 08, 2022 12.97 13.15 12.79 13.01 227,480 +0.07(+0.54%)
Nov 07, 2022 12.82 13.00 12.71 12.94 158,908 +0.22(+1.71%)
Nov 04, 2022 12.77 12.87 12.48 12.72 122,526 +0.20(+1.58%)
Nov 03, 2022 12.45 12.68 12.19 12.52 97,678 -0.06(-0.47%)
Nov 02, 2022 12.65 12.58 198,965 +0.00(+0.00%)
Nov 01, 2022 12.63 12.74 12.43 12.58 170,321 +0.16(+1.27%)
Oct 31, 2022 12.18 12.56 11.99 12.43 179,666 +0.25(+2.03%)
Oct 28, 2022 12.38 12.41 11.98 12.18 95,659 -0.11(-0.89%)
Oct 27, 2022 12.65 12.67 12.23 12.29 196,144 -0.18(-1.43%)
Oct 26, 2022 12.39 12.79 12.39 12.46 192,082 +0.15(+1.21%)
Oct 25, 2022 11.93 12.42 11.88 12.32 211,981 +0.29(+2.39%)
Oct 24, 2022 12.18 12.22 11.84 12.03 111,191 -0.11(-0.90%)
Oct 21, 2022 12.25 12.25 11.95 12.14 123,174 -0.09(-0.73%)
Oct 20, 2022 12.56 12.75 12.18 12.23 155,782 -0.38(-2.98%)
Oct 19, 2022 12.55 12.93 12.51 12.60 347,745 +0.24(+1.92%)
Oct 18, 2022 12.31 12.63 12.16 12.37 341,871 +0.61(+5.22%)
Oct 17, 2022 11.77 11.88 11.62 11.75 123,256 +0.13(+1.11%)
Oct 14, 2022 11.69 11.73 11.36 11.62 111,033 -0.03(-0.25%)
Oct 13, 2022 10.99 11.69 10.90 11.65 180,787 +0.56(+5.09%)
Oct 12, 2022 11.28 11.32 10.90 11.09 107,980 -0.20(-1.75%)
Oct 11, 2022 11.26 11.53 10.91 11.29 126,644 -0.16(-1.38%)
Oct 10, 2022 11.59 11.78 11.31 11.44 136,199 -0.28(-2.36%)
Oct 07, 2022 12.03 12.17 11.64 11.72 146,206 -0.33(-2.71%)
Oct 06, 2022 11.57 12.10 11.57 12.05 96,214 +0.31(+2.61%)
Oct 05, 2022 11.56 11.78 11.20 11.74 56,718 +0.18(+1.54%)
Oct 04, 2022 11.71 11.88 11.53 11.56 113,926 +0.11(+0.95%)
Oct 03, 2022 11.74 11.75 11.27 11.45 163,864 +0.12(+1.05%)
Sep 30, 2022 10.94 11.38 10.77 11.34 165,443 +0.36(+3.25%)
Sep 29, 2022 11.58 11.58 10.90 10.98 150,311 -0.54(-4.72%)
Sep 28, 2022 11.17 11.60 11.09 11.52 211,604 +0.60(+5.53%)
Sep 27, 2022 10.75 11.05 10.47 10.92 293,153 +0.55(+5.35%)
Sep 26, 2022 10.62 10.99 10.29 10.37 326,739 -0.50(-4.64%)
Sep 23, 2022 11.00 11.11 10.45 10.87 373,832 -0.44(-3.85%)
Sep 22, 2022 11.12 11.44 10.73 11.31 397,021 +0.27(+2.42%)
Sep 21, 2022 11.38 11.38 10.98 11.04 61,149 -0.23(-2.02%)
Sep 20, 2022 11.47 11.55 11.24 11.27 58,968 -0.33(-2.82%)
Sep 19, 2022 11.15 11.73 11.15 11.59 117,702 +0.31(+2.72%)
Sep 16, 2022 11.70 11.70 11.17 11.29 123,917 -0.53(-4.52%)
Sep 15, 2022 11.66 11.91 11.45 11.82 89,512 +0.03(+0.25%)
Sep 14, 2022 11.83 12.19 11.73 11.79 114,012 +0.13(+1.10%)
Sep 13, 2022 11.63 11.87 11.59 11.66 77,818 -0.21(-1.75%)
Sep 12, 2022 11.90 12.14 11.84 11.87 94,553 +0.14(+1.18%)
Sep 09, 2022 11.34 11.81 11.34 11.73 141,458 +0.40(+3.49%)
Sep 08, 2022 11.14 11.47 11.12 11.34 96,997 +0.18(+1.60%)
Sep 07, 2022 11.44 11.44 11.04 11.16 178,875 -0.42(-3.59%)
Sep 06, 2022 11.78 12.02 11.49 11.57 108,265 -0.23(-1.93%)
Sep 02, 2022 11.57 11.84 11.45 11.80 100,754 +0.33(+2.85%)
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.