Skip to main content

Navigator Holdings (NY: NVGS )

16.25 +0.28 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.63 11.78 11.14 11.24 264,558 -0.35(-2.99%)
May 30, 2018 11.04 11.63 11.04 11.58 175,694 +0.54(+4.93%)
May 29, 2018 10.79 11.14 10.79 11.04 51,343 +0.15(+1.36%)
May 25, 2018 10.89 10.89 10.89 0 -0.25(-2.22%)
May 24, 2018 11.09 11.24 10.84 11.14 148,051 -0.10(-0.88%)
May 23, 2018 11.14 11.34 10.99 11.24 73,969 +0.05(+0.44%)
May 22, 2018 11.09 11.34 11.09 11.19 101,867 +0.20(+1.80%)
May 21, 2018 11.24 11.34 10.94 10.99 126,570 -0.20(-1.77%)
May 18, 2018 10.99 11.48 10.99 11.19 122,244 +0.20(+1.80%)
May 17, 2018 10.88 11.04 10.82 10.99 87,403 +0.20(+1.83%)
May 16, 2018 10.99 10.99 10.69 10.79 146,726 -0.10(-0.91%)
May 15, 2018 10.79 11.24 10.79 10.89 104,345 +0.10(+0.92%)
May 14, 2018 10.64 10.99 10.64 10.79 149,291 +0.15(+1.40%)
May 11, 2018 10.69 10.74 10.54 10.64 193,129 -0.05(-0.46%)
May 10, 2018 11.19 11.34 10.64 10.69 257,853 -0.54(-4.85%)
May 09, 2018 11.14 11.53 11.09 11.24 142,100 +0.10(+0.89%)
May 08, 2018 10.99 11.24 10.94 11.14 72,394 +0.15(+1.35%)
May 07, 2018 10.99 11.09 10.89 10.99 63,634 +0.00(+0.00%)
May 04, 2018 10.89 11.04 10.89 10.99 78,426 +0.05(+0.45%)
May 03, 2018 10.94 11.09 10.89 10.94 159,736 -0.10(-0.90%)
May 02, 2018 11.04 11.29 10.89 11.04 116,557 +0.00(+0.00%)
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.