Navigator Holdings (NY: NVGS )

16.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.59 10.79 10.53 10.73 72,764 +0.09(+0.83%)
Feb 27, 2019 10.70 10.93 10.56 10.64 81,001 -0.05(-0.46%)
Feb 26, 2019 10.86 10.86 10.62 10.69 70,578 -0.17(-1.55%)
Feb 25, 2019 10.64 10.94 10.64 10.86 84,174 +0.23(+2.14%)
Feb 22, 2019 10.63 10.75 10.57 10.63 73,266 -0.01(-0.09%)
Feb 21, 2019 10.59 10.73 10.52 10.64 63,139 +0.04(+0.37%)
Feb 20, 2019 10.83 10.84 10.54 10.60 69,454 -0.22(-2.01%)
Feb 19, 2019 10.64 10.93 10.64 10.82 109,109 +0.13(+1.20%)
Feb 15, 2019 10.36 10.94 10.36 10.69 237,430 +0.78(+7.87%)
Feb 14, 2019 9.917 9.977 9.868 9.908 74,521 -0.09(-0.89%)
Feb 13, 2019 9.809 10.09 9.799 9.996 145,548 +0.18(+1.81%)
Feb 12, 2019 9.937 9.997 9.799 9.819 153,045 -0.08(-0.80%)
Feb 11, 2019 9.848 10.08 9.848 9.898 117,165 +0.02(+0.20%)
Feb 08, 2019 9.898 9.937 9.868 9.878 63,031 -0.07(-0.69%)
Feb 07, 2019 9.888 10.03 9.839 9.947 152,389 +0.04(+0.40%)
Feb 06, 2019 9.957 10.13 9.908 9.908 63,313 -0.05(-0.50%)
Feb 05, 2019 10.13 10.27 9.867 9.957 110,261 -0.14(-1.37%)
Feb 04, 2019 9.868 10.15 9.868 10.10 181,095 +0.22(+2.20%)
Feb 01, 2019 9.523 9.878 9.523 9.878 245,537 +0.45(+4.82%)
Jan 31, 2019 9.424 9.552 9.414 9.424 119,552 +0.07(+0.74%)
Jan 30, 2019 9.523 9.523 9.227 9.355 186,772 -0.07(-0.73%)
Jan 29, 2019 9.424 9.760 9.316 9.424 183,120 +0.02(+0.21%)
Jan 28, 2019 9.296 9.454 9.276 9.404 87,822 +0.04(+0.42%)
Jan 25, 2019 9.375 9.503 9.148 9.365 105,794 +0.10(+1.06%)
Jan 24, 2019 8.862 9.306 8.842 9.266 302,193 +0.36(+3.99%)
Jan 23, 2019 9.010 9.079 8.862 8.911 145,627 -0.09(-0.99%)
Jan 22, 2019 9.128 9.197 8.911 9.000 70,118 -0.15(-1.62%)
Jan 18, 2019 8.980 9.325 8.921 9.148 142,377 +0.22(+2.43%)
Jan 17, 2019 8.891 8.941 8.862 8.931 73,663 +0.03(+0.33%)
Jan 16, 2019 9.000 9.079 8.852 8.901 79,645 -0.08(-0.88%)
Jan 15, 2019 9.010 9.128 8.694 8.980 141,361 -0.04(-0.44%)
Jan 14, 2019 9.089 9.207 8.990 9.019 70,446 -0.13(-1.40%)
Jan 11, 2019 9.138 9.197 8.950 9.148 200,240 -0.04(-0.43%)
Jan 10, 2019 9.187 9.533 9.118 9.187 186,998 -0.51(-5.29%)
Jan 09, 2019 10.08 10.14 9.661 9.700 132,012 -0.25(-2.48%)
Jan 08, 2019 9.839 9.967 9.681 9.947 147,730 +0.24(+2.44%)
Jan 07, 2019 9.760 9.829 9.621 9.710 127,243 -0.01(-0.10%)
Jan 04, 2019 9.543 9.750 9.523 9.720 93,938 +0.31(+3.25%)
Jan 03, 2019 9.602 9.700 9.394 9.414 97,969 -0.21(-2.15%)
Jan 02, 2019 9.177 9.730 9.010 9.621 115,938 +0.35(+3.72%)
Dec 31, 2018 8.852 9.325 8.832 9.276 355,081 +0.42(+4.79%)
Dec 28, 2018 8.842 8.990 8.753 8.852 197,098 -0.03(-0.33%)
Dec 27, 2018 8.783 9.039 8.699 8.881 261,408 -0.08(-0.88%)
Dec 26, 2018 8.960 9.138 8.862 8.960 273,040 +0.07(+0.78%)
Dec 24, 2018 8.980 9.019 8.585 8.891 168,927 -0.21(-2.28%)
Dec 21, 2018 9.671 9.671 9.029 9.098 268,844 -0.64(-6.59%)
Dec 20, 2018 9.888 10.07 9.409 9.740 275,514 -0.23(-2.28%)
Dec 19, 2018 10.52 10.52 9.779 9.967 203,858 -0.27(-2.60%)
Dec 18, 2018 10.75 10.84 10.21 10.23 159,682 -0.46(-4.34%)
Dec 17, 2018 11.13 11.20 10.67 10.70 90,946 -0.51(-4.58%)
Dec 14, 2018 11.28 11.46 11.17 11.21 41,851 -0.25(-2.15%)
Dec 13, 2018 11.69 11.71 11.36 11.46 59,289 -0.26(-2.19%)
Dec 12, 2018 11.33 11.84 11.33 11.71 137,981 +0.49(+4.40%)
Dec 11, 2018 11.37 11.50 11.16 11.22 106,846 -0.08(-0.70%)
Dec 10, 2018 11.42 11.68 11.17 11.30 51,340 -0.27(-2.30%)
Dec 07, 2018 11.79 11.90 11.39 11.57 74,178 -0.09(-0.76%)
Dec 06, 2018 11.78 11.79 11.45 11.65 89,397 -0.19(-1.58%)
Dec 04, 2018 11.97 12.05 11.79 11.84 69,617 -0.10(-0.83%)
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.