Quantcast

Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) Historical Stock Prices

NVGS 
$9.72
*  
0.11
1.14%
Get NVGS Alerts
*Delayed - data as of Jun. 18, 2019 9:39 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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.
9:39 9.38 9.72 9.65 9.72 3,258
06/17/2019 9.31 9.67 9.27 9.61 364,926
06/14/2019 9.39 9.47 9.31 9.32 73,412
06/13/2019 9.35 9.54 9.28 9.44 126,239
06/12/2019 9.45 9.47 9.27 9.32 180,695
06/11/2019 9.85 9.85 9.48 9.5 48,320
06/10/2019 9.81 9.84 9.7 9.77 68,141
06/07/2019 9.95 9.95 9.81 9.81 83,625
06/06/2019 9.98 10.065 9.87 9.91 60,878
06/05/2019 10.25 10.31 9.9 9.95 55,130
06/04/2019 10.09 10.25 10.02 10.2 295,181
06/03/2019 9.96 10.12 9.95 10 111,379
05/31/2019 9.86 10.05 9.86 9.97 184,712
05/30/2019 9.89 10.19 9.89 10 226,858
05/29/2019 9.99 9.99 9.81 9.9 227,036
05/28/2019 9.96 10.04 9.96 10 61,105
05/24/2019 10.04 10.17 9.92 9.99 67,720
05/23/2019 10.05 10.08 9.92 9.97 89,413
05/22/2019 10.24 10.24 10.05 10.16 45,499
05/21/2019 10.01 10.435 10.01 10.25 86,535
05/20/2019 9.99 10.09 9.87 9.98 120,924
05/17/2019 10.12 10.1609 10 10.01 58,750
05/16/2019 10.25 10.54 10.12 10.21 92,595
05/15/2019 10.2 10.44 10.1 10.3 96,011
05/14/2019 10.68 10.68 10.04 10.28 309,933
05/13/2019 10.84 11.08 10.71 10.75 44,844
05/10/2019 11.04 11.18 10.97 11.08 41,832
05/09/2019 10.98 11.22 10.8615 11.06 48,137
05/08/2019 11.07 11.26 11.07 11.13 48,012
05/07/2019 11.28 11.28 11.05 11.1 47,912
05/06/2019 11.05 11.36 10.99 11.31 43,237
05/03/2019 11.34 11.44 11.12 11.26 103,340
05/02/2019 11.18 11.28 11.1 11.24 79,448
05/01/2019 11.28 11.4 11.16 11.25 50,160
04/30/2019 11.4 11.47 11.2 11.22 51,619
04/29/2019 11.23 11.38 11.18 11.33 31,528
04/26/2019 11.2 11.38 11.2 11.32 30,813
04/25/2019 11.12 11.34 11.03 11.27 64,959
04/24/2019 11.16 11.25 11.12 11.17 26,743
04/23/2019 11 11.34 11 11.21 68,375
04/22/2019 10.92 11.16 10.9 11.06 52,486
04/18/2019 11 11.11 10.85 10.95 64,265
04/17/2019 11.07 11.24 11.02 11.03 83,425
04/16/2019 11.19 11.26 11.07 11.11 34,012
04/15/2019 11.08 11.27 11.07 11.24 67,764
04/12/2019 11.36 11.4 11.11 11.12 55,304
04/11/2019 11.41 11.44 11.19 11.22 102,373
04/10/2019 11.24 11.5 11.18 11.45 195,652
04/09/2019 11.26 11.35 11.01 11.16 91,527
04/08/2019 11.25 11.39 11.21 11.33 109,445
04/05/2019 11.18 11.43 11.1453 11.2 92,741
04/04/2019 11.25 11.25 11.07 11.2 110,695
04/03/2019 11.2 11.48 11.18 11.3 145,628
04/02/2019 11.26 11.5 11.12 11.18 148,474
04/01/2019 10.6 11.32 10.6 11.19 157,285
03/29/2019 10.72 11.05 10.7 11 132,809
03/28/2019 10.8 10.98 10.64 10.72 38,307
03/27/2019 10.81 10.89 10.7 10.83 44,996
03/26/2019 10.87 10.98 10.75 10.83 72,865
03/25/2019 10.94 10.96 10.734 10.83 65,576
03/22/2019 11.12 11.19 10.93 11.02 75,131
03/21/2019 11.23 11.37 11.01 11.15 33,670
03/20/2019 11.16 11.33 11.06 11.24 50,877
03/19/2019 11.15 11.32 11 11.16 70,104
03/18/2019 11.1 11.2195 10.9052 11.13 53,447
*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?



Smart Portfolio