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 30, 2019 9.366 9.470 9.247 9.297 25,857 -0.02(-0.21%)
Aug 29, 2019 9.336 9.540 9.287 9.316 40,262 +0.00(+0.00%)
Aug 28, 2019 9.178 9.376 9.089 9.316 37,659 +0.17(+1.84%)
Aug 27, 2019 9.207 9.326 9.059 9.148 53,765 -0.07(-0.75%)
Aug 26, 2019 9.306 9.445 9.188 9.217 34,258 -0.09(-0.96%)
Aug 23, 2019 9.504 9.524 9.217 9.306 67,572 -0.17(-1.78%)
Aug 22, 2019 9.633 9.713 9.445 9.475 57,636 -0.19(-1.95%)
Aug 21, 2019 9.524 9.673 9.524 9.663 72,715 +0.20(+2.09%)
Aug 20, 2019 9.366 9.544 9.366 9.465 58,963 +0.04(+0.42%)
Aug 19, 2019 9.227 9.455 9.193 9.425 66,415 +0.28(+3.03%)
Aug 16, 2019 9.099 9.257 9.099 9.148 70,299 -0.01(-0.11%)
Aug 15, 2019 9.336 9.376 9.118 9.158 91,859 -0.13(-1.39%)
Aug 14, 2019 9.386 9.504 9.183 9.287 106,723 -0.18(-1.88%)
Aug 13, 2019 9.386 9.559 9.326 9.465 98,278 +0.07(+0.74%)
Aug 12, 2019 9.306 9.544 9.118 9.396 95,084 +0.01(+0.11%)
Aug 09, 2019 9.683 9.841 9.386 9.386 253,018 -0.60(-6.05%)
Aug 08, 2019 9.900 10.12 9.831 9.990 114,976 +0.11(+1.10%)
Aug 07, 2019 9.861 9.970 9.836 9.881 115,511 -0.06(-0.60%)
Aug 06, 2019 9.801 9.970 9.801 9.940 69,679 +0.17(+1.72%)
Aug 05, 2019 9.831 9.919 9.683 9.772 130,751 -0.25(-2.47%)
Aug 02, 2019 10.03 10.09 9.861 10.02 57,068 +0.00(+0.00%)
Aug 01, 2019 10.25 10.32 10.01 10.02 138,027 -0.17(-1.65%)
Jul 31, 2019 10.41 10.45 10.16 10.19 58,226 -0.15(-1.44%)
Jul 30, 2019 10.36 10.48 10.26 10.34 70,461 -0.08(-0.76%)
Jul 29, 2019 10.49 10.50 10.32 10.42 82,903 -0.08(-0.75%)
Jul 26, 2019 10.47 10.65 10.46 10.49 78,380 +0.05(+0.47%)
Jul 25, 2019 10.54 10.73 10.41 10.45 167,356 +0.16(+1.54%)
Jul 24, 2019 10.28 10.46 10.14 10.29 77,362 -0.08(-0.76%)
Jul 23, 2019 10.15 10.42 9.999 10.37 103,438 +0.02(+0.19%)
Jul 22, 2019 10.12 10.42 10.12 10.35 91,101 +0.19(+1.85%)
Jul 19, 2019 10.08 10.19 9.960 10.16 65,350 +0.07(+0.69%)
Jul 18, 2019 9.910 10.09 9.821 10.09 43,511 +0.18(+1.80%)
Jul 17, 2019 10.02 10.20 9.831 9.910 83,465 -0.12(-1.18%)
Jul 16, 2019 10.17 10.35 9.930 10.03 78,489 -0.21(-2.03%)
Jul 15, 2019 10.26 10.47 10.14 10.24 230,002 +0.02(+0.19%)
Jul 12, 2019 10.08 10.31 10.06 10.22 149,488 +0.17(+1.67%)
Jul 11, 2019 9.732 10.06 9.732 10.05 86,000 +0.34(+3.47%)
Jul 10, 2019 9.584 9.732 9.489 9.712 117,686 +0.15(+1.55%)
Jul 09, 2019 9.584 9.623 9.405 9.564 134,151 +0.01(+0.10%)
Jul 08, 2019 9.742 9.891 9.425 9.554 140,290 -0.20(-2.03%)
Jul 05, 2019 9.564 9.841 9.564 9.752 56,058 +0.17(+1.76%)
Jul 03, 2019 9.702 9.752 9.376 9.584 60,906 -0.08(-0.82%)
Jul 02, 2019 9.722 9.851 9.623 9.663 67,944 -0.02(-0.20%)
Jul 01, 2019 9.405 9.752 9.405 9.683 151,486 +0.42(+4.49%)
Jun 28, 2019 9.029 9.356 9.000 9.267 1,110,453 +0.21(+2.30%)
Jun 27, 2019 9.138 9.198 8.990 9.059 197,721 -0.11(-1.19%)
Jun 26, 2019 9.148 9.277 9.069 9.168 128,584 +0.01(+0.11%)
Jun 25, 2019 9.247 9.287 9.108 9.158 84,403 -0.09(-0.96%)
Jun 24, 2019 9.495 9.495 9.178 9.247 76,115 -0.21(-2.20%)
Jun 21, 2019 9.534 9.554 9.306 9.455 117,570 -0.09(-0.93%)
Jun 20, 2019 9.742 9.861 9.544 9.544 75,940 -0.07(-0.72%)
Jun 19, 2019 9.465 9.762 9.465 9.613 90,360 +0.15(+1.57%)
Jun 18, 2019 9.554 9.722 9.405 9.465 112,535 -0.05(-0.52%)
Jun 17, 2019 9.217 9.574 9.178 9.514 368,595 +0.29(+3.11%)
Jun 14, 2019 9.297 9.376 9.217 9.227 74,137 -0.12(-1.27%)
Jun 13, 2019 9.257 9.445 9.188 9.346 127,508 +0.12(+1.29%)
Jun 12, 2019 9.356 9.376 9.178 9.227 182,511 -0.18(-1.89%)
Jun 11, 2019 9.752 9.752 9.386 9.405 48,805 -0.27(-2.76%)
Jun 10, 2019 9.712 9.742 9.603 9.673 68,826 -0.04(-0.41%)
Jun 07, 2019 9.851 9.851 9.712 9.712 84,440 -0.10(-1.01%)
Jun 06, 2019 9.880 9.965 9.772 9.811 61,490 -0.04(-0.40%)
Jun 05, 2019 10.15 10.21 9.801 9.851 55,684 -0.25(-2.45%)
Jun 04, 2019 9.990 10.15 9.920 10.10 298,148 +0.20(+2.00%)
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.