Skip to main content

Navigator Holdings (NY: NVGS )

16.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 16.68 16.90 16.66 16.74 439,634 +0.02(+0.12%)
Jun 21, 2024 16.40 16.74 16.39 16.72 227,066 +0.13(+0.78%)
Jun 20, 2024 16.26 16.63 16.20 16.59 261,240 +0.34(+2.09%)
Jun 18, 2024 15.97 16.35 15.96 16.25 216,293 +0.28(+1.75%)
Jun 17, 2024 15.96 16.03 15.85 15.97 139,173 +0.09(+0.57%)
Jun 14, 2024 16.09 16.25 15.82 15.88 270,759 -0.33(-2.04%)
Jun 13, 2024 16.66 16.67 16.18 16.21 365,070 -0.53(-3.17%)
Jun 12, 2024 15.67 16.94 15.54 16.74 1,288,706 +0.58(+3.59%)
Jun 11, 2024 16.32 16.32 16.02 16.16 280,659 -0.37(-2.24%)
Jun 10, 2024 16.50 16.59 16.36 16.53 141,342 +0.04(+0.24%)
Jun 07, 2024 16.77 16.77 16.44 16.49 198,028 -0.29(-1.73%)
Jun 06, 2024 16.87 16.94 16.60 16.78 175,408 -0.16(-0.94%)
Jun 05, 2024 16.88 17.00 16.77 16.94 217,399 +0.11(+0.65%)
Jun 04, 2024 17.23 17.23 16.67 16.83 242,696 -0.42(-2.43%)
Jun 03, 2024 17.40 17.46 17.17 17.25 176,623 -0.19(-1.09%)
May 31, 2024 17.62 17.63 17.23 17.44 169,743 -0.14(-0.79%)
May 30, 2024 17.33 17.68 17.29 17.58 222,868 +0.33(+1.91%)
May 29, 2024 17.38 17.38 17.17 17.25 184,269 -0.13(-0.75%)
May 28, 2024 17.32 17.42 17.11 17.38 222,494 +0.11(+0.64%)
May 24, 2024 16.88 17.27 16.88 17.27 185,728 +0.38(+2.24%)
May 23, 2024 16.84 17.09 16.81 16.89 207,732 +0.02(+0.12%)
May 22, 2024 17.71 17.71 16.72 16.87 329,674 -0.90(-5.05%)
May 21, 2024 16.65 17.77 16.65 17.77 743,094 +1.06(+6.32%)
May 20, 2024 16.70 16.89 16.67 16.71 233,362 +0.07(+0.42%)
May 17, 2024 16.58 16.70 16.28 16.64 223,669 +0.47(+2.90%)
May 16, 2024 16.08 16.45 15.57 16.17 325,457 -0.35(-2.11%)
May 15, 2024 16.46 16.56 16.29 16.52 174,937 +0.06(+0.36%)
May 14, 2024 16.44 16.51 16.15 16.46 166,830 +0.02(+0.12%)
May 13, 2024 16.25 16.51 16.20 16.44 239,796 +0.17(+1.04%)
May 10, 2024 16.28 16.59 16.23 16.27 162,733 -0.01(-0.06%)
May 09, 2024 16.28 16.44 16.25 16.28 109,089 +0.04(+0.25%)
May 08, 2024 15.74 16.27 15.65 16.24 236,986 +0.49(+3.10%)
May 07, 2024 15.26 15.77 15.23 15.75 204,161 +0.44(+2.86%)
May 06, 2024 15.46 15.54 15.32 15.32 142,194 -0.05(-0.32%)
May 03, 2024 15.23 15.42 15.17 15.37 147,618 +0.21(+1.38%)
May 02, 2024 15.21 15.26 14.96 15.16 161,802 +0.06(+0.40%)
May 01, 2024 15.00 15.23 14.91 15.10 162,797 +0.12(+0.80%)
Apr 30, 2024 15.16 15.18 14.96 14.98 136,830 -0.22(-1.44%)
Apr 29, 2024 15.16 15.30 15.16 15.20 80,083 +0.03(+0.20%)
Apr 26, 2024 15.14 15.29 15.08 15.17 128,177 +0.03(+0.20%)
Apr 25, 2024 14.88 15.17 14.88 15.14 271,117 +0.27(+1.81%)
Apr 24, 2024 14.98 15.04 14.80 14.87 292,458 -0.10(-0.67%)
Apr 23, 2024 14.94 15.07 14.85 14.97 161,175 +0.04(+0.27%)
Apr 22, 2024 14.93 15.04 14.76 14.93 106,741 +0.00(+0.00%)
Apr 19, 2024 14.82 15.08 14.78 14.93 169,923 +0.14(+0.94%)
Apr 18, 2024 15.21 15.21 14.69 14.79 291,379 -0.27(-1.79%)
Apr 17, 2024 15.06 15.28 15.02 15.06 125,531 +0.00(+0.00%)
Apr 16, 2024 15.04 15.06 14.90 15.06 114,287 +0.03(+0.20%)
Apr 15, 2024 15.02 15.22 14.96 15.03 155,568 +0.02(+0.13%)
Apr 12, 2024 15.25 15.46 14.94 15.01 134,887 -0.22(-1.44%)
Apr 11, 2024 15.26 15.43 15.15 15.23 101,036 +0.10(+0.66%)
Apr 10, 2024 15.06 15.22 14.97 15.13 131,812 +0.06(+0.40%)
Apr 09, 2024 15.40 15.42 15.03 15.07 118,005 -0.20(-1.31%)
Apr 08, 2024 15.45 15.46 15.22 15.27 82,467 -0.12(-0.78%)
Apr 05, 2024 15.43 15.49 15.23 15.39 120,685 -0.10(-0.64%)
Apr 04, 2024 15.67 15.73 15.46 15.49 127,416 -0.15(-0.96%)
Apr 03, 2024 15.26 15.66 15.26 15.63 244,746 +0.36(+2.35%)
Apr 02, 2024 15.42 15.42 15.15 15.28 142,251 -0.12(-0.78%)
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.