Navigator Holdings Ltd. Historical Stock Prices

NVGS 
$17.75
*  
0.83
4.91%
Get NVGS Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading NVGS now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    NVGS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.73  18.65  17.50  17.75 320,588
08/04/2015 17.52 18.65 17.5 17.75 320,637
08/03/2015 16.89 17.17 16.71 16.92 191,477
07/31/2015 17.18 17.4599 16.955 17.11 72,397
07/30/2015 17.04 17.46 17.04 17.25 82,955
07/29/2015 17.04 17.31 16.91 17.03 234,918
07/28/2015 17.23 17.31 16.87 17.02 270,142
07/27/2015 17.14 17.29 16.82 17.1 103,132
07/24/2015 17.73 17.73 17.14 17.26 149,061
07/23/2015 17.98 17.98 17.48 17.77 184,792
07/22/2015 18.41 18.41 17.83 17.91 172,097
07/21/2015 18.92 19.12 18.43 18.48 225,614
07/20/2015 19.09 19.23 18.65 19.03 82,859
07/17/2015 19.09 19.28 18.75 19.16 141,830
07/16/2015 19.24 19.51 19.1 19.28 107,421
07/15/2015 19.44 19.51 19.04 19.24 104,820
07/14/2015 19.18 19.71 19.18 19.42 68,966
07/13/2015 18.91 19.38 18.86 19.17 97,897
07/10/2015 18.94 19.1699 18.71 18.84 88,308
07/09/2015 18.81 19.1 18.683 18.79 92,950
07/08/2015 19.13 19.13 18.33 18.52 132,189
07/07/2015 19.19 19.27 18.25 19.27 330,163
07/06/2015 19.23 19.5 18.95 19.18 190,588
07/02/2015 19.3 19.72 19.26 19.54 119,204
07/01/2015 18.97 19.26 18.8 19.17 170,262
06/30/2015 18.74 19.01 18.62 18.94 158,574
06/29/2015 18.73 19.06 18.59 18.61 152,007
06/26/2015 19.33 19.33 19.02 19.06 96,674
06/25/2015 19.7 19.83 19.19 19.26 94,609
06/24/2015 19.75 19.99 19.65 19.7 70,996
06/23/2015 19.56 20 19.45 19.83 80,975
06/22/2015 19.45 19.8 19.3 19.54 136,542
06/19/2015 19.55 19.81 19.31 19.32 103,200
06/18/2015 20.33 20.33 19.63 19.65 172,493
06/17/2015 20.15 20.31 20.02 20.24 206,144
06/16/2015 19.4 20.33 19.34 20.17 324,230
06/15/2015 18.98 19.57 18.85 19.44 260,028
06/12/2015 18.59 19.14 18.55 19.13 156,457
06/11/2015 18.97 19.03 18.55 18.67 142,790
06/10/2015 18.66 18.92 18.5303 18.66 77,945
06/09/2015 18.8 19.01 18.38 18.5 210,109
06/08/2015 19.7 19.7 18.23 18.86 397,068
06/05/2015 19.46 19.82 19.31 19.67 109,992
06/04/2015 19.5 19.74 19.31 19.48 116,270
06/03/2015 19.65 19.97 19.55 19.7 181,697
06/02/2015 19.08 19.78 19.08 19.72 336,417
06/01/2015 18.7 19.1499 18.2001 19.08 395,031
05/29/2015 19.38 19.4 18.32 18.66 437,499
05/28/2015 19.31 19.46 18.885 19.44 143,545
05/27/2015 19.31 19.4 19.08 19.3 129,858
05/26/2015 20.34 20.44 18.95 19.29 619,525
05/22/2015 20.72 20.92 20.35 20.56 134,003
05/21/2015 21.3 21.5199 20.7 20.79 156,056
05/20/2015 21.28 21.37 20.91 21.26 101,634
05/19/2015 21.55 21.62 21.07 21.25 205,712
05/18/2015 21.61 21.73 21.2 21.73 138,704
05/15/2015 21.01 21.86 20.67 21.64 171,375
05/14/2015 21.5 21.5 20.75 21.1 256,351
05/13/2015 21.5 21.63 21.1 21.39 84,929
05/12/2015 21.17 21.42 20.92 21.36 76,941
05/11/2015 21.41 21.43 20.95 21.24 113,092
05/08/2015 21.61 21.61 20.99 21.48 148,692
05/07/2015 21 21.44 20.35 21.37 277,699
05/06/2015 21.43 21.95 20.5 21.11 363,729
05/05/2015 21.7 21.91 21.1 21.29 178,658
05/04/2015 21.61 21.7 21.41 21.55 115,230
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?