FinancialContent is the trusted provider of stock market information to the media industry.
Navigator Holdings (NY: NVGS)
9.990 USD  +0.020 (+0.20%)
Streaming Delayed Price  /  Updated: 4:02 PM EDT, May 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2019 10.04 10.17 9.920 9.990 67,700 +0.02(+0.20%)
May 23, 2019 10.05 10.08 9.920 9.970 89,193 -0.19(-1.87%)
May 22, 2019 10.24 10.24 10.05 10.16 45,499 -0.09(-0.88%)
May 21, 2019 10.01 10.44 10.01 10.25 86,535 +0.27(+2.71%)
May 20, 2019 9.990 10.09 9.870 9.980 120,924 -0.03(-0.30%)
May 17, 2019 10.12 10.16 10.00 10.01 58,700 -0.20(-1.96%)
May 16, 2019 10.25 10.54 10.12 10.21 92,595 -0.09(-0.87%)
May 15, 2019 10.20 10.44 10.10 10.30 96,011 +0.02(+0.19%)
May 14, 2019 10.68 10.68 10.04 10.28 309,933 -0.47(-4.37%)
May 13, 2019 10.84 11.08 10.71 10.75 44,844 -0.33(-2.98%)
May 10, 2019 11.04 11.18 10.97 11.08 41,800 +0.02(+0.18%)
May 09, 2019 10.98 11.22 10.86 11.06 48,137 -0.07(-0.63%)
May 08, 2019 11.07 11.26 11.07 11.13 48,012 +0.03(+0.27%)
May 07, 2019 11.28 11.28 11.05 11.10 47,912 -0.21(-1.86%)
May 06, 2019 11.05 11.36 10.99 11.31 43,237 +0.05(+0.44%)
May 03, 2019 11.34 11.44 11.12 11.26 103,300 +0.02(+0.18%)
May 02, 2019 11.18 11.28 11.10 11.24 79,448 -0.01(-0.09%)
May 01, 2019 11.28 11.40 11.16 11.25 50,160 +0.03(+0.27%)
Apr 30, 2019 11.40 11.47 11.20 11.22 51,619 -0.11(-0.97%)
Apr 29, 2019 11.23 11.38 11.18 11.33 31,528 +0.01(+0.09%)
Apr 26, 2019 11.20 11.38 11.20 11.32 30,800 +0.05(+0.44%)
Apr 25, 2019 11.12 11.34 11.03 11.27 64,959 +0.10(+0.90%)
Apr 24, 2019 11.16 11.25 11.12 11.17 26,743 -0.04(-0.36%)
Apr 23, 2019 11.00 11.34 11.00 11.21 68,375 +0.15(+1.36%)
Apr 22, 2019 10.92 11.16 10.90 11.06 52,486 +0.11(+1.00%)
Apr 18, 2019 11.00 11.11 10.85 10.95 64,200 -0.08(-0.73%)
Apr 17, 2019 11.07 11.24 11.02 11.03 83,425 -0.08(-0.72%)
Apr 16, 2019 11.19 11.26 11.07 11.11 34,012 -0.13(-1.16%)
Apr 15, 2019 11.08 11.27 11.07 11.24 67,764 +0.12(+1.08%)
Apr 12, 2019 11.36 11.40 11.11 11.12 55,300 -0.10(-0.89%)
Apr 11, 2019 11.41 11.44 11.19 11.22 102,373 -0.23(-2.01%)
Apr 10, 2019 11.24 11.50 11.18 11.45 195,652 +0.29(+2.60%)
Apr 09, 2019 11.26 11.35 11.01 11.16 91,527 -0.17(-1.50%)
Apr 08, 2019 11.25 11.39 11.21 11.33 109,445 +0.13(+1.16%)
Apr 05, 2019 11.18 11.43 11.15 11.20 92,700 +0.00(+0.00%)
Apr 04, 2019 11.25 11.25 11.07 11.20 110,695 -0.10(-0.88%)
Apr 03, 2019 11.20 11.48 11.18 11.30 145,628 +0.12(+1.07%)
Apr 02, 2019 11.26 11.50 11.12 11.18 148,474 -0.01(-0.09%)
Apr 01, 2019 10.60 11.32 10.60 11.19 157,285 +0.19(+1.73%)
Mar 29, 2019 10.72 11.05 10.70 11.00 132,800 +0.28(+2.61%)
Mar 28, 2019 10.80 10.98 10.64 10.72 38,307 -0.11(-1.02%)
Mar 27, 2019 10.81 10.89 10.70 10.83 44,996 +0.00(+0.00%)
Mar 26, 2019 10.87 10.98 10.75 10.83 72,865 +0.00(+0.00%)
Mar 25, 2019 10.94 10.96 10.73 10.83 65,576 -0.19(-1.72%)
Mar 22, 2019 11.12 11.19 10.93 11.02 75,100 -0.13(-1.17%)
Mar 21, 2019 11.23 11.37 11.01 11.15 33,680 -0.09(-0.80%)
Mar 20, 2019 11.16 11.33 11.06 11.24 50,879 +0.08(+0.72%)
Mar 19, 2019 11.15 11.32 11.00 11.16 70,104 +0.03(+0.27%)
Mar 18, 2019 11.10 11.22 10.91 11.13 53,447 +0.07(+0.63%)
Mar 15, 2019 10.80 11.10 10.79 11.06 98,600 +0.24(+2.22%)
Mar 14, 2019 10.77 10.89 10.66 10.82 102,738 +0.01(+0.09%)
Mar 13, 2019 10.51 10.98 10.51 10.81 44,436 -0.10(-0.92%)
Mar 12, 2019 10.82 10.96 10.81 10.91 35,396 +0.13(+1.21%)
Mar 11, 2019 10.80 10.95 10.73 10.78 47,897 -0.03(-0.28%)
Mar 08, 2019 10.97 10.97 10.69 10.81 99,600 -0.17(-1.55%)
Mar 07, 2019 11.09 11.11 10.85 10.98 57,202 -0.06(-0.54%)
Mar 06, 2019 10.93 11.19 10.83 11.04 81,881 +0.13(+1.19%)
Mar 05, 2019 10.98 11.07 10.77 10.91 101,457 -0.04(-0.37%)
Mar 04, 2019 10.98 11.01 10.84 10.95 82,145 +0.09(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More