Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.99 11.14 10.87 10.99 70,342 +0.00(+0.00%)
Sep 28, 2017 10.94 11.09 10.79 10.99 88,869 +0.05(+0.45%)
Sep 27, 2017 10.84 11.14 10.84 10.94 93,946 +0.15(+1.38%)
Sep 26, 2017 10.74 10.99 10.64 10.79 62,959 +0.00(+0.00%)
Sep 25, 2017 10.74 10.94 10.74 10.79 95,898 +0.00(+0.00%)
Sep 22, 2017 10.74 11.04 10.69 10.79 108,976 +0.05(+0.46%)
Sep 21, 2017 10.84 10.86 10.59 10.74 91,740 -0.15(-1.36%)
Sep 20, 2017 10.74 10.94 10.74 10.89 56,400 +0.10(+0.92%)
Sep 19, 2017 10.84 10.96 10.69 10.79 63,894 -0.15(-1.36%)
Sep 18, 2017 10.99 11.09 10.89 10.94 99,576 +0.00(+0.00%)
Sep 15, 2017 10.99 11.19 10.89 10.94 116,503 -0.10(-0.90%)
Sep 14, 2017 11.04 11.14 10.89 11.04 82,753 +0.15(+1.36%)
Sep 13, 2017 10.89 10.99 10.84 10.89 113,911 -0.05(-0.45%)
Sep 12, 2017 10.89 11.04 10.79 10.94 116,869 +0.00(+0.00%)
Sep 11, 2017 11.34 11.34 10.89 10.94 181,762 -0.30(-2.64%)
Sep 08, 2017 11.09 11.39 10.94 11.24 219,160 +0.10(+0.89%)
Sep 07, 2017 11.04 11.29 10.89 11.14 256,142 +0.10(+0.90%)
Sep 06, 2017 10.54 11.14 10.35 11.04 188,287 +0.54(+5.19%)
Sep 05, 2017 10.84 10.89 10.35 10.49 144,027 -0.30(-2.75%)
Sep 01, 2017 11.09 11.09 10.49 10.79 246,112 -0.30(-2.68%)
Aug 31, 2017 10.79 11.19 10.59 11.09 213,084 +0.40(+3.70%)
Aug 30, 2017 10.45 11.04 10.45 10.69 330,651 +0.30(+2.86%)
Aug 29, 2017 10.10 10.40 9.999 10.40 87,656 +0.10(+0.96%)
Aug 28, 2017 10.45 10.79 10.15 10.30 130,363 +0.05(+0.48%)
Aug 25, 2017 10.25 10.35 10.05 10.25 102,579 +0.10(+0.98%)
Aug 24, 2017 10.15 10.30 10.05 10.15 104,941 +0.00(+0.00%)
Aug 23, 2017 9.900 10.40 9.752 10.15 171,962 +0.30(+3.02%)
Aug 22, 2017 9.702 9.950 9.702 9.851 71,337 +0.15(+1.53%)
Aug 21, 2017 9.900 9.950 9.603 9.702 91,584 -0.20(-2.00%)
Aug 18, 2017 9.752 9.999 9.554 9.900 194,199 +0.10(+1.01%)
Aug 17, 2017 9.801 10.20 9.702 9.801 160,898 -0.10(-1.00%)
Aug 16, 2017 10.10 10.10 9.801 9.900 139,361 +0.00(+0.00%)
Aug 15, 2017 10.35 10.35 9.851 9.900 156,855 -0.50(-4.76%)
Aug 14, 2017 10.40 10.59 9.900 10.40 212,694 +0.10(+0.96%)
Aug 11, 2017 9.851 10.35 9.752 10.30 163,937 +0.45(+4.52%)
Aug 10, 2017 10.10 10.20 9.777 9.851 215,340 -0.45(-4.33%)
Aug 09, 2017 10.05 10.35 9.900 10.30 210,887 +0.10(+0.97%)
Aug 08, 2017 9.663 10.84 9.603 10.20 493,245 +0.05(+0.49%)
Aug 07, 2017 9.702 10.30 9.504 10.15 207,108 +0.54(+5.67%)
Aug 04, 2017 9.801 9.851 9.455 9.603 184,810 -0.20(-2.02%)
Aug 03, 2017 10.05 10.25 9.653 9.801 219,930 -0.25(-2.46%)
Aug 02, 2017 10.35 10.35 10.05 10.05 164,566 -0.30(-2.87%)
Aug 01, 2017 10.45 10.69 10.25 10.35 354,854 -0.20(-1.88%)
Jul 31, 2017 10.40 10.64 10.25 10.54 164,357 +0.20(+1.91%)
Jul 28, 2017 10.35 10.49 10.20 10.35 125,356 +0.00(+0.00%)
Jul 27, 2017 10.45 10.54 10.30 10.35 133,198 -0.05(-0.48%)
Jul 26, 2017 10.74 10.99 10.40 10.40 244,447 -0.15(-1.41%)
Jul 25, 2017 10.64 10.74 10.35 10.54 169,495 +0.15(+1.43%)
Jul 24, 2017 10.40 10.59 10.15 10.40 162,872 +0.05(+0.48%)
Jul 21, 2017 10.25 10.49 9.950 10.35 230,875 +0.00(+0.00%)
Jul 20, 2017 10.35 10.49 10.10 10.35 173,147 +0.05(+0.48%)
Jul 19, 2017 10.35 10.40 9.950 10.30 264,175 -0.10(-0.95%)
Jul 18, 2017 10.05 10.54 9.504 10.40 551,629 +0.35(+3.45%)
Jul 17, 2017 10.64 10.89 9.900 10.05 620,125 -0.59(-5.58%)
Jul 14, 2017 11.14 11.34 9.975 10.64 1,017,945 -0.79(-6.93%)
Jul 13, 2017 8.960 12.52 8.960 11.44 3,162,110 +3.02(+35.88%)
Jul 12, 2017 8.415 8.712 8.366 8.415 163,225 +0.00(+0.00%)
Jul 11, 2017 8.465 8.564 8.267 8.415 118,504 +0.00(+0.00%)
Jul 10, 2017 8.415 8.564 8.316 8.415 107,637 -0.05(-0.58%)
Jul 07, 2017 8.465 8.465 8.316 8.465 146,347 +0.05(+0.59%)
Jul 06, 2017 8.316 8.465 8.118 8.415 212,619 +0.10(+1.19%)
Jul 05, 2017 8.366 8.366 8.069 8.316 201,121 +0.00(+0.00%)
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.