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 (%)
Jun 30, 2017 8.168 8.415 7.871 8.217 339,290 +0.10(+1.22%)
Jun 29, 2017 8.168 8.267 7.920 8.118 165,805 +0.00(+0.00%)
Jun 28, 2017 7.920 8.118 7.821 8.118 200,079 +0.25(+3.14%)
Jun 27, 2017 7.970 8.096 7.821 7.871 279,553 -0.10(-1.24%)
Jun 26, 2017 7.574 8.217 7.574 7.970 314,151 +0.40(+5.23%)
Jun 23, 2017 7.475 7.623 7.326 7.574 125,180 +0.15(+2.00%)
Jun 22, 2017 7.227 7.524 7.227 7.425 125,309 +0.20(+2.74%)
Jun 21, 2017 7.079 7.277 6.980 7.227 205,403 +0.10(+1.39%)
Jun 20, 2017 7.178 7.178 6.930 7.128 182,579 -0.05(-0.69%)
Jun 19, 2017 7.178 7.227 7.079 7.178 195,101 -0.05(-0.68%)
Jun 16, 2017 7.227 7.227 7.029 7.227 225,370 +0.15(+2.10%)
Jun 15, 2017 7.326 7.326 7.079 7.079 281,924 -0.25(-3.38%)
Jun 14, 2017 7.475 7.475 7.079 7.326 324,270 -0.15(-1.99%)
Jun 13, 2017 7.326 7.475 7.227 7.475 360,410 +0.15(+2.03%)
Jun 12, 2017 7.574 7.747 7.277 7.326 236,102 -0.20(-2.63%)
Jun 09, 2017 7.326 7.722 7.178 7.524 320,730 +0.25(+3.40%)
Jun 08, 2017 7.079 7.401 7.029 7.277 241,828 +0.20(+2.80%)
Jun 07, 2017 7.376 7.376 7.029 7.079 384,345 -0.30(-4.03%)
Jun 06, 2017 7.178 7.376 6.930 7.376 306,242 +0.15(+2.05%)
Jun 05, 2017 7.326 7.376 7.104 7.227 377,087 -0.05(-0.68%)
Jun 02, 2017 7.326 7.450 7.277 7.277 428,394 +0.00(+0.00%)
Jun 01, 2017 7.227 7.425 7.178 7.277 553,727 +0.15(+2.08%)
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%)
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.