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

Navigator Holdings (NY: NVGS )

15.97 +0.09 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Jul 31, 2020 7.505 7.594 7.307 7.564 42,523 +0.06(+0.79%)
Jul 30, 2020 7.643 7.668 7.376 7.505 77,892 -0.33(-4.17%)
Jul 29, 2020 7.742 7.950 7.356 7.831 84,558 +0.17(+2.20%)
Jul 28, 2020 7.208 7.900 7.148 7.663 97,849 +0.46(+6.32%)
Jul 27, 2020 7.297 7.445 7.118 7.208 105,360 -0.03(-0.41%)
Jul 24, 2020 7.376 7.376 7.029 7.237 53,532 -0.26(-3.43%)
Jul 23, 2020 6.980 7.495 6.970 7.495 67,170 +0.50(+7.22%)
Jul 22, 2020 7.148 7.198 6.881 6.990 79,834 -0.33(-4.47%)
Jul 21, 2020 6.960 7.415 6.930 7.316 75,766 +0.36(+5.12%)
Jul 20, 2020 6.792 6.990 6.772 6.960 61,814 +0.08(+1.15%)
Jul 17, 2020 7.138 7.217 6.772 6.881 94,440 -0.17(-2.39%)
Jul 16, 2020 7.039 7.247 7.000 7.049 42,273 +0.00(+0.00%)
Jul 15, 2020 6.980 7.247 6.940 7.049 144,042 +0.18(+2.59%)
Jul 14, 2020 6.623 6.920 6.623 6.871 35,617 +0.12(+1.76%)
Jul 13, 2020 6.841 6.866 6.544 6.752 65,540 +0.00(+0.00%)
Jul 10, 2020 6.594 6.980 6.514 6.752 70,198 +0.05(+0.74%)
Jul 09, 2020 6.742 6.742 6.485 6.703 184,121 -0.04(-0.59%)
Jul 08, 2020 6.534 6.831 6.522 6.742 49,613 +0.22(+3.34%)
Jul 07, 2020 6.683 6.698 6.485 6.524 34,083 -0.22(-3.23%)
Jul 06, 2020 6.732 6.891 6.614 6.742 58,288 +0.14(+2.10%)
Jul 02, 2020 6.713 6.851 6.594 6.604 72,622 -0.08(-1.19%)
Jul 01, 2020 6.346 6.772 6.346 6.683 142,563 +0.32(+4.98%)
Jun 30, 2020 6.237 6.425 6.059 6.366 111,453 +0.03(+0.47%)
Jun 29, 2020 6.188 6.490 5.990 6.336 233,446 +0.15(+2.40%)
Jun 26, 2020 6.623 6.623 6.148 6.188 99,793 -0.45(-6.72%)
Jun 25, 2020 6.722 6.752 6.554 6.633 102,672 -0.12(-1.76%)
Jun 24, 2020 7.326 7.336 6.732 6.752 131,126 -0.58(-7.96%)
Jun 23, 2020 7.802 7.920 7.336 7.336 212,275 -0.47(-5.96%)
Jun 22, 2020 7.673 7.811 7.356 7.802 249,394 +0.13(+1.68%)
Jun 19, 2020 7.554 7.782 7.396 7.673 188,981 +0.32(+4.31%)
Jun 18, 2020 7.010 7.742 7.010 7.356 214,911 +0.28(+3.92%)
Jun 17, 2020 6.970 7.237 6.713 7.079 131,870 +0.14(+2.00%)
Jun 16, 2020 7.297 7.401 6.891 6.940 59,893 -0.02(-0.28%)
Jun 15, 2020 6.495 7.118 6.297 6.960 114,304 +0.13(+1.88%)
Jun 12, 2020 6.722 7.168 6.604 6.831 99,389 +0.24(+3.60%)
Jun 11, 2020 7.049 7.277 6.574 6.594 184,841 -0.77(-10.48%)
Jun 10, 2020 7.524 7.584 7.049 7.366 143,186 -0.18(-2.36%)
Jun 09, 2020 7.811 7.811 7.307 7.544 188,206 -0.36(-4.51%)
Jun 08, 2020 8.039 8.158 7.762 7.901 199,986 +0.17(+2.18%)
Jun 05, 2020 7.792 8.022 7.623 7.732 198,172 +0.42(+5.68%)
Jun 04, 2020 7.722 7.784 7.267 7.316 259,597 -0.55(-7.04%)
Jun 03, 2020 8.168 8.336 7.772 7.871 325,424 -0.32(-3.87%)
Jun 02, 2020 8.316 8.514 7.797 8.188 582,236 -0.17(-2.01%)
Jun 01, 2020 7.198 9.871 7.138 8.356 3,045,380 +1.43(+20.57%)
May 29, 2020 5.218 7.089 5.198 6.930 504,522 +1.54(+28.68%)
May 28, 2020 6.198 6.198 5.287 5.386 127,092 -0.69(-11.40%)
May 27, 2020 5.782 6.099 5.752 6.079 105,456 +0.30(+5.14%)
May 26, 2020 5.643 5.792 5.643 5.782 78,661 +0.29(+5.23%)
May 22, 2020 5.208 5.495 5.128 5.495 87,874 +0.22(+4.13%)
May 21, 2020 5.406 5.495 5.257 5.277 165,165 -0.17(-3.09%)
May 20, 2020 5.029 5.475 5.029 5.445 68,891 +0.38(+7.42%)
May 19, 2020 5.485 5.574 5.049 5.069 78,762 -0.40(-7.25%)
May 18, 2020 5.703 5.782 5.366 5.465 87,383 +0.05(+0.91%)
May 15, 2020 5.267 5.465 5.059 5.416 84,339 +0.11(+2.05%)
May 14, 2020 5.029 5.366 4.703 5.307 197,099 -0.05(-0.92%)
May 13, 2020 5.891 5.891 5.198 5.356 107,672 -0.67(-11.17%)
May 12, 2020 6.178 6.178 5.940 6.029 141,521 -0.10(-1.62%)
May 11, 2020 6.148 6.287 5.950 6.128 84,448 +0.03(+0.49%)
May 08, 2020 6.326 6.326 5.940 6.099 177,062 -0.04(-0.65%)
May 07, 2020 6.158 6.277 5.970 6.138 55,535 +0.19(+3.16%)
May 06, 2020 6.307 6.485 5.881 5.950 154,839 -0.49(-7.54%)
May 05, 2020 6.861 6.861 6.411 6.435 59,835 -0.26(-3.85%)
May 04, 2020 6.485 6.722 6.326 6.693 82,356 +0.12(+1.81%)
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.