Navigator Holdings Ltd. Historical Stock Prices

NVGS 
$23.22
*  
0.04
0.17%
Get NVGS Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading NVGS now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  23.51  23.6733  23.13  23.22 149,655
10/20/2014 23.29 23.6733 23.13 23.22 149,655
10/17/2014 24.28 24.49 23.2 23.26 239,824
10/16/2014 21.72 24.08 21.72 23.71 669,438
10/15/2014 20.68 22.42 20.09 22.32 504,591
10/14/2014 21.39 22.07 20.68 21.04 776,169
10/13/2014 22.7 23.36 21.35 21.45 470,798
10/10/2014 23.74 23.79 22.12 22.67 1,024,644
10/09/2014 24.78 24.95 23.55 23.88 592,651
10/08/2014 24.8 24.99 23.73 24.8 498,351
10/07/2014 25.98 26.15 24.77 24.88 383,506
10/06/2014 26.06 26.37 25.93 26.23 224,081
10/03/2014 26.44 26.695 26.01 26.13 282,621
10/02/2014 26.85 27.11 25.59 26.28 508,529
10/01/2014 27.7 27.7 26.93 27.14 290,196
09/30/2014 28.8 28.8 26.88 27.83 721,062
09/29/2014 28.57 28.82 28.04 28.59 174,862
09/26/2014 28.88 29.25 28.64 28.99 165,840
09/25/2014 29.49 29.64 27.88 28.86 581,837
09/24/2014 30.64 30.68 29.17 29.34 974,377
09/23/2014 31.43 31.44 30.87 30.87 157,183
09/22/2014 31.49 31.85 31.3492 31.5 661,590
09/19/2014 31.58 31.86 31.413 31.49 481,211
09/18/2014 31.89 31.9 31.18 31.3 738,181
09/17/2014 30.57 31.55 30.57 31.49 982,615
09/16/2014 29.47 30.57 29.29 30.52 561,543
09/15/2014 30.45 30.45 29.143 29.7 152,551
09/12/2014 30.56 30.75 30.1 30.39 425,074
09/11/2014 29.5 30.3 29.47 30.25 690,299
09/10/2014 29.29 29.7134 28.8894 29.67 88,419
09/09/2014 29.11 29.4399 28.7701 29.37 133,894
09/08/2014 29.33 29.3399 29.02 29.19 64,244
09/05/2014 29.3 29.4799 29 29.33 58,036
09/04/2014 30.05 30.155 29.1501 29.41 101,843
09/03/2014 29.9 30.16 29.65 29.87 229,154
09/02/2014 30.45 30.75 29.765 29.87 288,442
08/29/2014 28.82 29.58 28.58 29.49 101,238
08/28/2014 29.07 29.07 28.41 28.83 125,908
08/27/2014 29.47 29.47 28.83 29.06 132,356
08/26/2014 29.37 29.62 29.195 29.3 125,832
08/25/2014 29.25 29.49 29.01 29.27 147,534
08/22/2014 29.16 29.41 28.781 29.16 91,243
08/21/2014 29.34 29.85 29.013 29.22 152,787
08/20/2014 29.31 29.63 29.15 29.35 121,339
08/19/2014 29 29.33 28.85 29.26 91,428
08/18/2014 28.86 29.48 28.658 28.94 211,731
08/15/2014 28.68 28.85 28.011 28.63 124,099
08/14/2014 28.77 28.98 28.25 28.53 96,182
08/13/2014 28.34 28.84 28.23 28.68 158,733
08/12/2014 28.43 28.43 27.88 28.34 184,348
08/11/2014 28.17 28.54 28.04 28.43 55,493
08/08/2014 27.71 28.13 27.51 28 205,915
08/07/2014 28.24 29 27.21 27.71 313,554
08/06/2014 28.7 28.7 27.83 28.04 316,856
08/05/2014 28.88 29.06 28.5 28.7 181,731
08/04/2014 28.48 29.05 28.35 29 186,223
08/01/2014 27.96 28.4 27.738 28.35 212,817
07/31/2014 28.5 28.59 27.77 27.85 325,117
07/30/2014 28.7 28.82 28.3891 28.69 102,608
07/29/2014 28.64 28.98 28.56 28.7 104,924
07/28/2014 29 29.19 28.541 28.8 231,619
07/25/2014 29.15 29.1999 28.97 29.07 87,759
07/24/2014 29.02 29.31 29.0101 29.15 47,654
07/23/2014 29 29.18 28.96 29.01 93,624
07/22/2014 29.42 29.5 28.68 29 187,824
07/21/2014 29.48 29.54 29.16 29.36 303,685
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?