Navigator Holdings Ltd. Historical Stock Prices

NVGS 
$21.11
*  
0.18
0.85%
Get NVGS Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading NVGS now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    NVGS After Hours
 
 
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 05-FEB-2015 TO 05-MAY-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  21.41  21.95  20.50  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
05/01/2015 21.5 21.67 21.23 21.61 110,297
04/30/2015 21.63 21.86 21.13 21.42 178,978
04/29/2015 21.08 21.64 21.08 21.63 123,073
04/28/2015 21.23 21.4499 21.12 21.31 82,660
04/27/2015 21.4 21.5699 21.18 21.29 133,883
04/24/2015 21.85 21.9381 21.0571 21.35 136,243
04/23/2015 22.1 22.1 21.5 21.77 152,296
04/22/2015 21.49 22.31 20.97 22.06 216,920
04/21/2015 21.2 21.8 20.83 21.45 257,932
04/20/2015 21 21.24 20.67 21.2 144,580
04/17/2015 20.91 21.24 20.615 21.15 170,665
04/16/2015 21.2 21.4 20.95 21.04 126,709
04/15/2015 20.72 21.47 20.611 21.31 205,280
04/14/2015 20.44 20.72 20.32 20.65 96,229
04/13/2015 20.95 20.95 20.05 20.44 231,737
04/10/2015 21.03 21.11 20.64 20.85 142,058
04/09/2015 20.67 21.39 20.67 21.04 252,197
04/08/2015 20.3 20.89 20.18 20.62 274,895
04/07/2015 20.02 20.47 20.02 20.37 173,299
04/06/2015 19.99 20.37 19.88 20.08 165,257
04/02/2015 19.56 20.44 19.56 19.94 217,750
04/01/2015 19.11 19.92 19.11 19.68 231,580
03/31/2015 18.93 19.36 18.8801 19.1 164,642
03/30/2015 18.92 19.1 18.63 19 188,277
03/27/2015 19.13 19.57 18.69 18.79 270,155
03/26/2015 19.6 20 19.1369 19.3 229,313
03/25/2015 20.08 20.21 19.62 19.65 200,920
03/24/2015 19.75 20 19.61 19.89 199,504
03/23/2015 19.6 20.14 19.6 19.71 423,598
03/20/2015 18.82 19.78 18.75 19.55 753,748
03/19/2015 18.34 18.79 18.21 18.63 391,831
03/18/2015 17.85 18.95 17 18.54 690,837
03/17/2015 18.16 19.13 17.94 18.69 543,301
03/16/2015 17.78 18.32 17.2799 18.3 278,082
03/13/2015 17.73 17.9472 17.42 17.85 215,466
03/12/2015 18 18.1233 17.7 17.87 149,464
03/11/2015 17.65 17.88 17.41 17.83 137,355
03/10/2015 17.61 17.98 17.2919 17.7 260,138
03/09/2015 19.08 19.08 17.8859 17.9 439,939
03/06/2015 18.5 19.14 18.412 19.02 390,307
03/05/2015 18.65 18.95 18.5 18.59 185,075
03/04/2015 18.87 19.29 18.5 18.75 321,915
03/03/2015 19.2 19.65 18.79 19 543,509
03/02/2015 18.4 19.175 18.37 19.11 437,679
02/27/2015 18.04 18.82 17.82 18.41 457,835
02/26/2015 17.65 18.04 17.46 18.02 406,239
02/25/2015 17.15 17.73 16.91 17.69 246,866
02/24/2015 17.21 17.43 16.92 17.19 163,958
02/23/2015 17.27 17.27 16.7 17.03 314,775
02/20/2015 17.53 17.7 17.124 17.27 261,446
02/19/2015 17.47 17.72 17.12 17.47 278,240
02/18/2015 17.48 17.8399 17.43 17.62 226,949
02/17/2015 17.38 17.6899 17.08 17.61 313,060
02/13/2015 17.8 17.93 17.18 17.48 471,858
02/12/2015 17.65 18.0899 17.3102 17.54 367,345
02/11/2015 17.21 17.62 17 17.49 175,712
02/10/2015 17.91 17.98 16.96 17.43 433,161
02/09/2015 17.88 18.3 17.75 17.85 218,180
02/06/2015 18.45 18.71 17.64 17.85 549,336
02/05/2015 17.81 18.52 17.73 18.4 375,098
*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?