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: 4:10 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 (%)
May 31, 2017 7.178 7.463 7.029 7.128 504,382 -0.25(-3.36%)
May 30, 2017 7.722 7.821 7.376 7.376 383,197 -0.35(-4.49%)
May 26, 2017 7.673 7.920 7.673 7.722 434,316 -0.10(-1.27%)
May 25, 2017 8.069 8.217 7.772 7.821 399,222 -0.30(-3.66%)
May 24, 2017 8.118 8.366 8.069 8.118 290,437 -0.10(-1.20%)
May 23, 2017 8.267 8.415 8.069 8.217 212,115 -0.10(-1.19%)
May 22, 2017 8.267 8.465 8.267 8.316 207,452 +0.00(+0.00%)
May 19, 2017 8.217 8.415 8.217 8.316 285,430 +0.10(+1.20%)
May 18, 2017 8.514 8.712 8.217 8.217 415,030 -0.30(-3.49%)
May 17, 2017 8.811 9.108 8.267 8.514 658,131 -0.54(-6.01%)
May 16, 2017 8.762 9.603 8.762 9.059 636,626 +0.10(+1.11%)
May 15, 2017 8.910 9.011 8.737 8.960 334,450 +0.15(+1.69%)
May 12, 2017 9.554 9.554 8.811 8.811 503,086 -0.74(-7.77%)
May 11, 2017 9.306 9.702 8.712 9.554 710,535 +0.25(+2.66%)
May 10, 2017 9.900 10.10 9.207 9.306 592,827 -0.59(-6.00%)
May 09, 2017 10.99 11.14 9.207 9.900 1,311,604 -1.24(-11.11%)
May 08, 2017 10.89 11.24 10.59 11.14 485,545 +0.20(+1.81%)
May 05, 2017 10.74 11.09 10.59 10.94 201,335 +0.25(+2.31%)
May 04, 2017 11.34 11.36 10.64 10.69 446,051 -0.74(-6.49%)
May 03, 2017 11.78 11.83 11.44 11.44 180,595 -0.45(-3.75%)
May 02, 2017 11.98 12.08 11.78 11.88 166,656 -0.05(-0.42%)
May 01, 2017 11.88 12.13 11.83 11.93 172,840 +0.00(+0.00%)
Apr 28, 2017 12.33 12.33 11.93 11.93 196,076 -0.40(-3.21%)
Apr 27, 2017 12.57 12.57 11.88 12.33 216,638 -0.25(-1.97%)
Apr 26, 2017 12.67 12.82 12.57 12.57 194,306 -0.10(-0.78%)
Apr 25, 2017 12.62 12.77 12.43 12.67 190,887 +0.10(+0.79%)
Apr 24, 2017 12.92 13.08 12.52 12.57 131,846 -0.15(-1.17%)
Apr 21, 2017 12.82 12.97 12.62 12.72 121,309 -0.15(-1.15%)
Apr 20, 2017 13.17 13.27 12.82 12.87 212,920 -0.20(-1.52%)
Apr 19, 2017 13.17 13.37 13.02 13.07 101,978 -0.05(-0.38%)
Apr 18, 2017 13.51 13.56 13.02 13.12 100,507 -0.49(-3.64%)
Apr 17, 2017 13.51 13.66 13.12 13.61 103,211 +0.25(+1.85%)
Apr 13, 2017 13.76 13.81 13.37 13.37 95,355 -0.40(-2.88%)
Apr 12, 2017 13.81 14.06 13.66 13.76 253,949 -0.20(-1.42%)
Apr 11, 2017 14.16 14.31 13.86 13.96 196,424 -0.30(-2.08%)
Apr 10, 2017 13.76 14.41 13.76 14.26 231,566 +0.50(+3.60%)
Apr 07, 2017 13.96 14.01 13.66 13.76 89,595 -0.30(-2.11%)
Apr 06, 2017 13.91 14.21 13.81 14.06 277,323 +0.25(+1.79%)
Apr 05, 2017 14.60 14.60 13.81 13.81 324,961 -0.59(-4.12%)
Apr 04, 2017 13.66 14.41 13.49 14.41 425,191 +0.74(+5.44%)
Apr 03, 2017 13.66 13.76 13.22 13.66 252,152 +0.05(+0.36%)
Mar 31, 2017 13.61 13.74 13.46 13.61 125,012 +0.00(+0.00%)
Mar 30, 2017 13.32 13.71 13.17 13.61 165,879 +0.35(+2.61%)
Mar 29, 2017 13.32 13.46 13.12 13.27 260,865 -0.05(-0.37%)
Mar 28, 2017 13.02 13.37 13.02 13.32 70,400 +0.25(+1.89%)
Mar 27, 2017 13.37 13.42 13.02 13.07 214,773 -0.59(-4.35%)
Mar 24, 2017 13.17 13.81 13.02 13.66 413,855 +0.59(+4.55%)
Mar 23, 2017 12.28 13.12 12.00 13.07 467,039 +0.74(+6.02%)
Mar 22, 2017 12.28 12.43 12.08 12.33 164,638 -0.05(-0.40%)
Mar 21, 2017 12.97 13.07 12.33 12.38 227,222 -0.49(-3.85%)
Mar 20, 2017 12.97 13.17 12.77 12.87 95,422 -0.15(-1.14%)
Mar 17, 2017 12.97 13.22 12.82 13.02 362,583 +0.05(+0.38%)
Mar 16, 2017 12.97 13.17 12.82 12.97 115,950 +0.00(+0.00%)
Mar 15, 2017 12.72 12.97 12.47 12.97 309,594 +0.30(+2.34%)
Mar 14, 2017 12.82 12.87 12.52 12.67 142,883 -0.25(-1.92%)
Mar 13, 2017 13.02 13.12 12.77 12.92 281,402 -0.10(-0.76%)
Mar 10, 2017 13.61 13.61 12.87 13.02 282,949 -0.49(-3.66%)
Mar 09, 2017 13.32 13.61 13.07 13.51 263,184 +0.25(+1.87%)
Mar 08, 2017 13.42 13.51 13.17 13.27 383,803 -0.10(-0.74%)
Mar 07, 2017 13.37 13.46 13.12 13.37 304,835 +0.00(+0.00%)
Mar 06, 2017 13.76 13.76 12.92 13.37 419,614 -0.69(-4.93%)
Mar 03, 2017 13.81 14.16 13.07 14.06 603,958 +0.20(+1.43%)
Mar 02, 2017 11.58 14.01 11.58 13.86 1,271,317 +2.97(+27.27%)
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.