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

Navigator Holdings (NY: NVGS )

16.49 -0.29 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 7.019 7.178 6.874 7.118 267,098 +0.19(+2.71%)
Sep 29, 2016 7.109 7.188 6.813 6.930 436,839 -0.19(-2.64%)
Sep 28, 2016 7.089 7.208 6.841 7.118 585,673 +0.09(+1.27%)
Sep 27, 2016 7.109 7.138 6.980 7.029 224,686 -0.10(-1.39%)
Sep 26, 2016 7.524 7.544 7.099 7.128 292,034 -0.40(-5.26%)
Sep 23, 2016 7.227 7.712 7.227 7.524 528,493 +0.28(+3.83%)
Sep 22, 2016 6.960 7.316 6.960 7.247 395,851 +0.33(+4.72%)
Sep 21, 2016 6.841 7.039 6.792 6.920 343,517 +0.14(+2.04%)
Sep 20, 2016 7.109 7.138 6.742 6.782 399,486 -0.31(-4.33%)
Sep 19, 2016 7.019 7.208 6.851 7.089 461,902 +0.25(+3.62%)
Sep 16, 2016 6.514 6.871 6.495 6.841 429,580 +0.27(+4.07%)
Sep 15, 2016 6.554 6.653 6.524 6.574 222,474 +0.05(+0.76%)
Sep 14, 2016 6.633 6.663 6.495 6.524 301,221 -0.17(-2.51%)
Sep 13, 2016 6.633 6.762 6.406 6.693 473,544 -0.03(-0.44%)
Sep 12, 2016 6.594 6.772 6.544 6.722 223,719 +0.04(+0.59%)
Sep 09, 2016 6.891 6.920 6.544 6.683 443,728 -0.27(-3.85%)
Sep 08, 2016 6.881 6.970 6.673 6.950 459,239 +0.13(+1.89%)
Sep 07, 2016 6.534 6.896 6.495 6.821 586,980 +0.34(+5.19%)
Sep 06, 2016 6.782 6.782 6.425 6.485 723,614 -0.27(-3.96%)
Sep 02, 2016 6.851 6.752 6.752 6.752 367,255 -0.09(-1.30%)
Sep 01, 2016 6.930 7.059 6.812 6.841 406,201 -0.13(-1.85%)
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%)
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.