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

Navigator Holdings (NY: NVGS )

16.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2016 6.990 7.039 6.901 6.970 262,376 -0.05(-0.71%)
Aug 30, 2016 7.079 7.178 6.940 7.019 484,932 +0.02(+0.28%)
Aug 29, 2016 7.237 7.237 6.990 7.000 299,722 -0.23(-3.15%)
Aug 26, 2016 7.485 7.514 6.970 7.227 680,632 -0.28(-3.69%)
Aug 25, 2016 7.406 7.703 7.130 7.505 993,832 -0.64(-7.90%)
Aug 24, 2016 8.267 8.326 8.099 8.148 389,973 -0.09(-1.08%)
Aug 23, 2016 8.207 8.415 8.207 8.237 325,135 +0.03(+0.36%)
Aug 22, 2016 8.316 8.376 8.168 8.207 198,874 -0.14(-1.66%)
Aug 19, 2016 8.465 8.465 8.326 8.346 137,939 -0.14(-1.63%)
Aug 18, 2016 8.386 8.564 8.386 8.485 133,307 +0.10(+1.18%)
Aug 17, 2016 8.495 8.514 8.366 8.386 142,091 -0.11(-1.28%)
Aug 16, 2016 8.643 8.732 8.455 8.495 207,907 -0.17(-1.94%)
Aug 15, 2016 8.524 8.792 8.514 8.663 277,541 +0.10(+1.16%)
Aug 12, 2016 8.772 8.782 8.495 8.564 210,839 -0.18(-2.04%)
Aug 11, 2016 8.643 9.227 8.514 8.742 765,533 +0.07(+0.80%)
Aug 10, 2016 8.019 8.712 7.920 8.673 819,054 +0.56(+6.96%)
Aug 09, 2016 8.673 9.009 8.069 8.108 1,658,259 -1.38(-14.51%)
Aug 08, 2016 9.415 9.603 9.415 9.485 530,090 +0.12(+1.27%)
Aug 05, 2016 9.376 9.574 9.327 9.366 418,729 +0.03(+0.32%)
Aug 04, 2016 9.257 9.574 9.198 9.336 305,026 +0.10(+1.07%)
Aug 03, 2016 9.138 9.346 9.099 9.237 375,928 +0.08(+0.86%)
Aug 02, 2016 9.405 9.534 9.138 9.158 419,388 -0.35(-3.65%)
Aug 01, 2016 9.554 9.564 9.415 9.504 341,800 -0.04(-0.41%)
Jul 29, 2016 9.425 9.613 9.346 9.544 226,059 +0.12(+1.26%)
Jul 28, 2016 9.584 9.642 9.376 9.425 444,217 -0.19(-1.96%)
Jul 27, 2016 9.485 9.653 9.396 9.613 404,276 +0.12(+1.25%)
Jul 26, 2016 9.673 9.673 9.435 9.495 259,023 -0.18(-1.84%)
Jul 25, 2016 9.712 9.752 9.475 9.673 363,628 -0.06(-0.61%)
Jul 22, 2016 9.920 10.02 9.643 9.732 531,282 -0.27(-2.67%)
Jul 21, 2016 10.06 10.22 9.960 9.999 350,866 -0.05(-0.49%)
Jul 20, 2016 10.32 10.34 10.02 10.05 775,062 -0.33(-3.15%)
Jul 19, 2016 10.60 10.70 10.34 10.38 446,409 -0.30(-2.78%)
Jul 18, 2016 10.42 10.75 10.34 10.67 339,344 +0.25(+2.37%)
Jul 15, 2016 10.70 10.70 10.38 10.43 206,135 -0.27(-2.50%)
Jul 14, 2016 11.02 11.15 10.44 10.69 346,159 -0.34(-3.05%)
Jul 13, 2016 11.20 11.38 10.99 11.03 155,321 -0.17(-1.50%)
Jul 12, 2016 10.96 11.29 10.95 11.20 231,866 +0.35(+3.19%)
Jul 11, 2016 11.28 11.46 10.81 10.85 513,469 -0.34(-3.01%)
Jul 08, 2016 10.74 11.38 10.69 11.19 188,839 +0.49(+4.63%)
Jul 07, 2016 10.92 11.08 10.66 10.69 250,487 -0.14(-1.28%)
Jul 06, 2016 10.85 11.03 10.66 10.83 389,878 -0.18(-1.62%)
Jul 05, 2016 11.27 11.27 10.86 11.01 223,092 -0.37(-3.22%)
Jul 01, 2016 11.39 11.38 11.38 11.38 187,870 -0.01(-0.09%)
Jun 30, 2016 11.35 11.43 10.99 11.39 496,266 +0.07(+0.61%)
Jun 29, 2016 11.44 11.57 11.22 11.32 383,660 +0.01(+0.09%)
Jun 28, 2016 10.70 11.48 10.70 11.31 654,002 +0.78(+7.43%)
Jun 27, 2016 10.54 10.57 10.21 10.52 554,366 -0.13(-1.21%)
Jun 24, 2016 10.59 10.76 10.43 10.65 367,516 -0.32(-2.89%)
Jun 23, 2016 11.02 11.12 10.83 10.97 253,679 +0.10(+0.91%)
Jun 22, 2016 10.94 11.03 10.74 10.87 265,814 +0.01(+0.09%)
Jun 21, 2016 11.34 11.43 10.74 10.86 515,263 -0.55(-4.86%)
Jun 20, 2016 11.78 11.94 11.37 11.42 401,093 -0.22(-1.87%)
Jun 17, 2016 11.40 11.83 11.40 11.63 441,623 +0.44(+3.89%)
Jun 16, 2016 11.22 11.31 10.83 11.20 502,799 -0.18(-1.57%)
Jun 15, 2016 11.44 11.68 11.36 11.38 213,183 -0.12(-1.03%)
Jun 14, 2016 11.71 11.80 11.37 11.49 242,541 -0.29(-2.44%)
Jun 13, 2016 12.03 12.11 11.73 11.78 319,223 -0.40(-3.25%)
Jun 10, 2016 12.64 12.66 12.05 12.18 296,993 -0.60(-4.72%)
Jun 09, 2016 12.65 12.92 12.64 12.78 399,816 -0.13(-1.00%)
Jun 08, 2016 13.37 13.41 12.85 12.91 526,783 -0.41(-3.05%)
Jun 07, 2016 13.66 13.70 13.28 13.32 245,807 -0.30(-2.18%)
Jun 06, 2016 13.73 13.86 13.59 13.61 210,136 -0.03(-0.22%)
Jun 03, 2016 13.78 13.81 13.49 13.64 102,808 -0.02(-0.14%)
Jun 02, 2016 13.56 13.70 13.39 13.66 152,327 +0.07(+0.51%)
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.