Skip to main content

Navigator Holdings (NY: NVGS )

15.88 -0.33 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.98 11.98 11.98 0 -0.25(-2.02%)
Aug 30, 2018 12.28 12.38 12.18 12.23 75,650 -0.05(-0.40%)
Aug 29, 2018 11.98 12.38 11.93 12.28 135,867 +0.25(+2.06%)
Aug 28, 2018 12.08 12.23 11.93 12.03 58,746 -0.05(-0.41%)
Aug 27, 2018 11.98 12.28 11.98 12.08 60,827 +0.05(+0.41%)
Aug 24, 2018 12.08 12.13 11.93 12.03 61,714 +0.00(+0.00%)
Aug 23, 2018 12.38 12.38 11.95 12.03 120,305 -0.30(-2.41%)
Aug 22, 2018 12.18 12.38 12.18 12.33 168,424 +0.30(+2.47%)
Aug 21, 2018 12.03 12.23 12.03 12.03 43,160 +0.10(+0.83%)
Aug 20, 2018 12.03 12.03 11.88 11.93 49,929 -0.05(-0.41%)
Aug 17, 2018 11.93 12.13 11.78 11.98 52,522 +0.05(+0.41%)
Aug 16, 2018 11.83 12.23 11.81 11.93 83,944 +0.10(+0.84%)
Aug 15, 2018 11.98 12.03 11.78 11.83 103,525 -0.25(-2.05%)
Aug 14, 2018 11.73 12.13 11.68 12.08 151,089 +0.40(+3.39%)
Aug 13, 2018 11.88 11.93 11.63 11.68 113,287 -0.20(-1.67%)
Aug 10, 2018 11.88 11.98 11.83 11.88 137,367 -0.25(-2.04%)
Aug 09, 2018 11.83 12.18 11.78 12.13 78,102 +0.30(+2.51%)
Aug 08, 2018 11.88 12.08 11.73 11.83 122,992 -0.10(-0.83%)
Aug 07, 2018 12.38 12.72 11.88 11.93 369,522 -0.50(-3.98%)
Aug 06, 2018 12.28 12.57 12.23 12.43 201,834 +0.15(+1.21%)
Aug 03, 2018 12.43 12.52 12.15 12.28 81,410 -0.10(-0.80%)
Aug 02, 2018 12.33 12.67 12.23 12.38 81,187 +0.05(+0.40%)
Aug 01, 2018 12.28 12.38 12.18 12.33 49,336 +0.00(+0.00%)
Jul 31, 2018 12.13 12.43 12.03 12.33 73,259 +0.15(+1.22%)
Jul 30, 2018 12.23 12.43 12.08 12.18 90,825 +0.10(+0.82%)
Jul 27, 2018 12.28 12.28 11.88 12.08 99,591 -0.25(-2.01%)
Jul 26, 2018 12.03 12.47 12.03 12.33 89,778 +0.30(+2.47%)
Jul 25, 2018 11.88 12.23 11.88 12.03 68,129 +0.10(+0.83%)
Jul 24, 2018 11.98 12.13 11.88 11.93 93,570 +0.00(+0.00%)
Jul 23, 2018 12.13 12.23 11.88 11.93 107,442 -0.20(-1.63%)
Jul 20, 2018 12.47 12.47 12.08 12.13 99,543 -0.35(-2.78%)
Jul 19, 2018 12.43 12.67 12.38 12.47 92,993 +0.05(+0.40%)
Jul 18, 2018 12.08 12.52 11.98 12.43 161,116 +0.40(+3.29%)
Jul 17, 2018 12.23 12.33 11.93 12.03 106,166 -0.20(-1.62%)
Jul 16, 2018 12.43 12.52 12.15 12.23 199,577 -0.25(-1.98%)
Jul 13, 2018 12.57 12.77 12.38 12.47 88,264 -0.20(-1.56%)
Jul 12, 2018 12.77 12.87 12.57 12.67 75,559 -0.05(-0.39%)
Jul 11, 2018 12.43 13.02 12.43 12.72 120,597 -0.05(-0.39%)
Jul 10, 2018 13.22 13.22 12.72 12.77 134,773 -0.40(-3.01%)
Jul 09, 2018 13.07 13.17 12.97 13.17 92,820 +0.15(+1.14%)
Jul 06, 2018 12.87 13.22 12.82 13.02 100,811 +0.10(+0.77%)
Jul 05, 2018 12.67 13.02 12.52 12.92 124,127 +0.40(+3.16%)
Jul 03, 2018 12.52 12.52 12.52 0 +0.15(+1.20%)
Jul 02, 2018 12.72 12.72 12.28 12.38 152,313 -0.15(-1.19%)
Jun 29, 2018 13.07 13.12 12.43 12.52 198,747 -0.35(-2.69%)
Jun 28, 2018 13.27 13.37 12.87 12.87 161,472 -0.40(-2.98%)
Jun 27, 2018 13.07 13.42 13.02 13.27 187,031 +0.30(+2.29%)
Jun 26, 2018 12.77 13.17 12.67 12.97 188,246 +0.35(+2.74%)
Jun 25, 2018 12.97 13.02 12.47 12.62 189,185 -0.35(-2.67%)
Jun 22, 2018 12.87 12.97 12.67 12.97 331,123 +0.49(+3.97%)
Jun 21, 2018 12.97 13.12 12.33 12.47 455,240 +0.20(+1.61%)
Jun 20, 2018 11.78 12.52 11.78 12.28 893,678 +1.24(+11.21%)
Jun 19, 2018 10.79 11.14 10.74 11.04 107,211 +0.15(+1.36%)
Jun 18, 2018 10.79 10.99 10.69 10.89 67,604 +0.10(+0.92%)
Jun 15, 2018 11.09 10.74 10.79 123,614 -0.30(-2.68%)
Jun 14, 2018 10.89 11.09 10.89 11.09 119,262 +0.15(+1.36%)
Jun 13, 2018 10.84 10.99 10.74 10.94 100,200 +0.15(+1.38%)
Jun 12, 2018 10.94 11.04 10.74 10.79 51,534 -0.15(-1.36%)
Jun 11, 2018 10.84 10.99 10.74 10.94 52,092 +0.20(+1.84%)
Jun 08, 2018 11.09 11.14 10.74 10.74 108,462 -0.25(-2.25%)
Jun 07, 2018 11.09 11.24 10.94 10.99 76,905 -0.15(-1.33%)
Jun 06, 2018 10.94 11.14 70,236 +0.15(+1.35%)
Jun 05, 2018 11.04 11.14 10.94 10.99 109,476 -0.05(-0.45%)
Jun 04, 2018 11.19 11.29 10.99 11.04 61,955 -0.10(-0.89%)
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.