Skip to main content

Navigator Holdings (NY: NVGS )

17.10 +0.20 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.93 17.24 16.79 17.10 190,136 +0.20(+1.18%)
Jul 11, 2024 17.01 17.01 16.79 16.90 226,706 -0.07(-0.41%)
Jul 10, 2024 16.95 17.06 16.88 16.97 154,758 +0.03(+0.18%)
Jul 09, 2024 17.18 17.22 16.89 16.94 230,167 -0.29(-1.68%)
Jul 08, 2024 17.65 17.65 17.21 17.23 177,674 -0.47(-2.66%)
Jul 05, 2024 18.10 18.18 17.65 17.70 308,627 -0.34(-1.88%)
Jul 03, 2024 17.85 18.17 17.85 18.04 95,840 +0.13(+0.73%)
Jul 02, 2024 17.99 18.07 17.71 17.91 189,249 -0.11(-0.61%)
Jul 01, 2024 17.50 18.07 17.42 18.02 456,003 +0.56(+3.21%)
Jun 28, 2024 17.49 17.76 17.34 17.46 344,735 -0.03(-0.17%)
Jun 27, 2024 17.52 17.70 17.39 17.49 228,750 +0.00(+0.00%)
Jun 26, 2024 17.36 17.51 17.25 17.49 349,278 +0.23(+1.33%)
Jun 25, 2024 16.88 17.42 16.78 17.26 738,616 +0.52(+3.11%)
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%)
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.