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

Navigator Holdings (NY: NVGS )

17.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2022 12.38 12.38 12.05 12.09 72,948 -0.25(-2.01%)
Mar 30, 2022 11.88 12.37 11.88 12.34 117,825 +0.53(+4.53%)
Mar 29, 2022 12.37 12.66 11.73 11.80 168,255 -0.96(-7.53%)
Mar 28, 2022 12.65 12.84 12.23 12.76 186,388 +0.05(+0.39%)
Mar 25, 2022 12.13 12.71 11.94 12.71 307,959 +0.69(+5.77%)
Mar 24, 2022 12.18 12.38 11.81 12.02 207,370 -0.06(-0.49%)
Mar 23, 2022 11.09 12.11 10.96 12.08 238,945 +1.14(+10.41%)
Mar 22, 2022 10.89 11.29 10.82 10.94 61,351 +0.08(+0.73%)
Mar 21, 2022 10.87 11.07 10.77 10.86 51,077 +0.20(+1.86%)
Mar 18, 2022 10.44 10.93 10.35 10.66 100,954 +0.12(+1.13%)
Mar 17, 2022 10.34 10.70 10.34 10.54 44,161 +0.21(+2.01%)
Mar 16, 2022 10.50 10.69 10.02 10.34 85,439 -0.05(-0.48%)
Mar 15, 2022 10.15 10.59 9.920 10.39 62,035 -0.06(-0.57%)
Mar 14, 2022 11.19 11.28 10.37 10.45 127,883 -0.66(-5.97%)
Mar 11, 2022 11.58 11.68 10.98 11.11 117,394 -0.48(-4.10%)
Mar 10, 2022 11.14 11.58 10.97 11.58 94,447 +0.46(+4.09%)
Mar 09, 2022 11.24 11.28 10.95 11.13 106,915 -0.16(-1.40%)
Mar 08, 2022 10.85 11.58 10.79 11.29 256,765 +0.69(+6.54%)
Mar 07, 2022 10.40 10.85 10.27 10.59 104,559 +0.31(+2.98%)
Mar 04, 2022 10.17 10.67 10.11 10.29 52,823 +0.02(+0.19%)
Mar 03, 2022 10.64 10.66 10.02 10.27 79,840 -0.37(-3.44%)
Mar 02, 2022 10.21 10.64 10.15 10.63 69,691 +0.51(+5.09%)
Mar 01, 2022 10.30 10.40 9.999 10.12 54,346 -0.18(-1.73%)
Feb 28, 2022 9.990 10.39 9.990 10.30 67,726 +0.13(+1.27%)
Feb 25, 2022 9.633 10.27 9.653 10.17 97,513 +0.56(+5.88%)
Feb 24, 2022 9.673 9.693 9.405 9.603 87,134 -0.10(-1.02%)
Feb 23, 2022 9.742 10.01 9.673 9.702 96,960 -0.10(-1.01%)
Feb 22, 2022 10.04 10.15 9.603 9.801 122,957 -0.14(-1.39%)
Feb 18, 2022 9.940 0 -0.20(-1.95%)
Feb 17, 2022 9.930 10.39 9.900 10.14 105,941 +0.19(+1.89%)
Feb 16, 2022 9.564 10.13 9.564 9.950 80,023 +0.33(+3.40%)
Feb 15, 2022 9.435 9.742 9.346 9.623 62,460 +0.18(+1.89%)
Feb 14, 2022 9.287 9.534 9.237 9.445 28,956 +0.07(+0.74%)
Feb 11, 2022 9.306 9.554 9.207 9.376 35,326 +0.03(+0.32%)
Feb 10, 2022 9.356 9.603 9.257 9.346 116,497 -0.06(-0.63%)
Feb 09, 2022 9.356 9.841 9.227 9.405 150,280 +0.26(+2.81%)
Feb 08, 2022 9.386 9.514 9.061 9.148 27,087 -0.26(-2.74%)
Feb 07, 2022 9.247 9.504 9.178 9.405 51,563 +0.16(+1.71%)
Feb 04, 2022 9.059 9.386 9.029 9.247 52,866 +0.23(+2.52%)
Feb 03, 2022 9.009 9.002 9.019 20,288 -0.22(-2.36%)
Feb 02, 2022 9.217 9.267 9.049 9.237 19,133 -0.03(-0.32%)
Feb 01, 2022 8.722 9.287 8.722 9.267 69,114 +0.53(+6.12%)
Jan 31, 2022 8.564 8.811 8.732 68,898 +0.18(+2.08%)
Jan 28, 2022 8.663 8.683 8.376 8.554 42,878 -0.11(-1.26%)
Jan 27, 2022 8.693 8.901 8.623 8.663 40,094 -0.02(-0.23%)
Jan 26, 2022 9.108 9.148 8.613 8.683 45,138 -0.22(-2.45%)
Jan 25, 2022 8.940 9.029 8.643 8.901 26,034 -0.14(-1.53%)
Jan 24, 2022 8.514 9.415 8.165 9.039 286,930 +0.42(+4.82%)
Jan 21, 2022 8.861 9.108 8.604 8.623 100,187 -0.34(-3.76%)
Jan 20, 2022 9.029 9.287 8.891 8.960 79,388 -0.20(-2.16%)
Jan 19, 2022 9.217 9.405 9.108 9.158 44,075 -0.04(-0.43%)
Jan 18, 2022 9.247 9.405 9.089 9.198 73,643 -0.14(-1.48%)
Jan 14, 2022 9.336 0 +0.14(+1.51%)
Jan 13, 2022 9.435 9.544 9.158 9.198 65,988 -0.15(-1.59%)
Jan 12, 2022 9.227 9.504 9.158 9.346 47,440 +0.22(+2.39%)
Jan 11, 2022 8.960 9.198 8.831 9.128 39,016 +0.24(+2.67%)
Jan 10, 2022 9.069 9.069 8.772 8.891 33,980 -0.12(-1.32%)
Jan 07, 2022 9.009 9.108 8.835 9.009 27,689 +0.06(+0.66%)
Jan 06, 2022 9.029 9.148 8.910 8.950 24,272 +0.03(+0.33%)
Jan 05, 2022 9.207 9.376 8.871 8.920 60,613 -0.22(-2.38%)
Jan 04, 2022 9.099 9.237 9.029 9.138 57,985 +0.13(+1.43%)
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.