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

Navigator Holdings (NY: NVGS )

16.83 -0.42 (-2.43%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2020 4.940 4.940 4.327 4.416 188,712 -0.41(-8.42%)
Mar 30, 2020 4.604 5.138 4.584 4.822 154,411 +0.00(+0.00%)
Mar 27, 2020 4.485 4.960 4.158 4.822 111,509 -0.13(-2.60%)
Mar 26, 2020 4.505 5.287 4.297 4.950 272,009 +0.46(+10.13%)
Mar 25, 2020 4.693 4.822 4.237 4.495 97,034 -0.24(-5.02%)
Mar 24, 2020 4.406 4.950 4.267 4.732 167,899 +0.52(+12.47%)
Mar 23, 2020 4.158 4.247 3.762 4.208 273,964 +0.02(+0.47%)
Mar 20, 2020 4.584 4.614 4.069 4.188 321,601 -0.12(-2.76%)
Mar 19, 2020 3.881 4.455 3.881 4.307 330,058 +0.47(+12.11%)
Mar 18, 2020 4.742 4.742 3.822 3.841 227,846 -1.24(-24.37%)
Mar 17, 2020 5.871 5.940 5.029 5.079 186,001 -0.56(-10.00%)
Mar 16, 2020 5.445 6.277 5.287 5.643 151,742 -0.84(-12.98%)
Mar 13, 2020 6.643 6.772 6.356 6.485 154,134 -0.09(-1.36%)
Mar 12, 2020 7.079 7.574 6.425 6.574 134,235 -1.25(-15.95%)
Mar 11, 2020 7.920 8.000 7.574 7.821 264,305 -0.10(-1.25%)
Mar 10, 2020 6.683 8.029 6.544 7.920 334,845 +1.43(+21.95%)
Mar 09, 2020 6.569 6.881 6.292 6.495 335,730 -1.04(-13.80%)
Mar 06, 2020 8.029 8.039 7.524 7.534 157,568 -0.74(-8.97%)
Mar 05, 2020 8.831 8.891 8.178 8.277 166,786 -0.75(-8.33%)
Mar 04, 2020 9.148 9.217 8.980 9.029 124,691 +0.00(+0.00%)
Mar 03, 2020 9.366 9.376 8.950 9.029 77,230 -0.29(-3.08%)
Mar 02, 2020 9.188 9.316 8.831 9.316 90,549 +0.20(+2.17%)
Feb 28, 2020 8.960 9.247 8.775 9.118 126,963 -0.11(-1.18%)
Feb 27, 2020 9.764 9.764 8.722 9.227 184,708 -0.69(-6.99%)
Feb 26, 2020 10.15 10.22 9.891 9.920 101,735 -0.18(-1.77%)
Feb 25, 2020 10.59 10.68 10.10 10.10 117,650 -0.56(-5.29%)
Feb 24, 2020 10.97 10.97 10.54 10.66 124,227 -0.48(-4.27%)
Feb 21, 2020 11.19 11.27 10.89 11.14 64,542 -0.13(-1.14%)
Feb 20, 2020 11.21 11.49 11.20 11.27 68,055 +0.03(+0.26%)
Feb 19, 2020 11.19 11.32 11.11 11.24 63,147 +0.03(+0.27%)
Feb 18, 2020 11.30 11.48 11.16 11.21 70,642 -0.23(-1.99%)
Feb 14, 2020 11.48 11.53 11.37 11.44 67,875 -0.07(-0.60%)
Feb 13, 2020 11.56 11.77 11.36 11.50 68,852 -0.36(-3.00%)
Feb 12, 2020 11.64 11.90 11.54 11.86 96,495 +0.37(+3.19%)
Feb 11, 2020 11.18 11.52 11.08 11.49 106,008 +0.32(+2.83%)
Feb 10, 2020 11.68 11.68 11.10 11.18 154,399 -0.62(-5.29%)
Feb 07, 2020 11.78 11.85 11.63 11.80 91,005 -0.03(-0.25%)
Feb 06, 2020 11.96 11.98 11.78 11.83 111,104 -0.04(-0.33%)
Feb 05, 2020 11.99 11.99 11.85 11.87 225,951 +0.01(+0.08%)
Feb 04, 2020 11.95 11.95 11.78 11.86 114,826 +0.02(+0.17%)
Feb 03, 2020 11.97 12.08 11.78 11.84 107,442 -0.09(-0.75%)
Jan 31, 2020 12.05 12.24 11.79 11.93 240,089 -0.26(-2.11%)
Jan 30, 2020 12.23 12.27 11.98 12.19 106,503 -0.15(-1.20%)
Jan 29, 2020 12.54 12.77 12.24 12.34 75,390 -0.09(-0.72%)
Jan 28, 2020 12.42 12.68 12.34 12.43 124,008 +0.01(+0.08%)
Jan 27, 2020 12.38 12.55 12.10 12.42 100,240 -0.07(-0.56%)
Jan 24, 2020 12.45 12.62 12.38 12.48 76,562 -0.06(-0.47%)
Jan 23, 2020 12.67 12.78 12.49 12.54 199,523 -0.29(-2.24%)
Jan 22, 2020 12.58 12.89 12.40 12.83 147,032 +0.25(+1.97%)
Jan 21, 2020 12.97 13.04 12.53 12.58 86,900 -0.35(-2.68%)
Jan 17, 2020 13.24 13.27 12.88 12.93 125,751 -0.25(-1.88%)
Jan 16, 2020 13.15 13.31 13.05 13.18 136,720 +0.09(+0.68%)
Jan 15, 2020 13.17 13.17 12.87 13.09 71,173 -0.03(-0.23%)
Jan 14, 2020 13.37 13.46 13.06 13.12 90,521 -0.25(-1.85%)
Jan 13, 2020 13.61 13.66 13.35 13.37 97,927 -0.23(-1.68%)
Jan 10, 2020 13.07 13.59 12.89 13.59 161,810 +0.52(+4.01%)
Jan 09, 2020 13.07 13.21 12.94 13.07 86,930 +0.02(+0.15%)
Jan 08, 2020 13.27 13.34 12.95 13.05 78,335 -0.22(-1.64%)
Jan 07, 2020 13.36 13.43 13.22 13.27 106,538 -0.10(-0.74%)
Jan 06, 2020 13.43 13.45 13.33 13.37 69,327 -0.11(-0.81%)
Jan 03, 2020 13.11 13.49 13.04 13.47 153,124 +0.36(+2.72%)
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.