New York - London - Athens - Oslo

Navigator Holdings (NYSE:NVGS)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 11.68 11.77 11.10 11.19 118,964
10/23/2018 11.90 12.00 11.57 11.63 117,658
10/22/2018 12.25 12.34 11.90 11.92 193,500
10/19/2018 12.21 12.47 12.16 12.23 100,228
10/18/2018 12.50 12.67 12.20 12.21 92,651
10/17/2018 12.23 12.54 12.00 12.49 166,083
10/16/2018 12.15 12.34 12.08 12.16 82,232
10/15/2018 12.23 12.32 12.09 12.12 40,625
10/12/2018 12.10 12.35 11.95 12.20 132,901
10/11/2018 11.98 12.26 11.90 11.93 246,578
10/10/2018 12.22 12.29 11.91 11.98 89,669
10/09/2018 12.06 12.29 12.06 12.22 85,731
10/08/2018 12.07 12.25 12.07 12.14 66,534
10/05/2018 12.16 12.22 12.03 12.14 61,350
10/04/2018 12.23 12.43 12.00 12.09 67,374
10/03/2018 12.10 12.31 12.05 12.20 44,231
10/02/2018 12.22 12.30 12.06 12.09 27,284
10/01/2018 12.14 12.41 12.09 12.18 75,943
09/28/2018 12.05 12.25 12.00 12.10 95,506
09/27/2018 12.00 12.35 12.00 12.20 52,214
09/26/2018 12.05 12.15 11.95 12.00 51,935
09/25/2018 12.05 12.30 12.00 12.10 60,328
09/24/2018 12.20 12.40 11.95 12.05 49,806
09/21/2018 12.00 12.20 12.00 12.15 57,688
09/20/2018 12.20 12.45 11.95 12.05 117,191
09/19/2018 12.00 12.30 12.00 12.10 63,160
09/18/2018 12.05 12.25 11.95 12.00 153,800
09/17/2018 12.05 12.10 11.90 12.00 69,506
09/14/2018 12.05 12.20 11.95 12.05 44,681
09/13/2018 12.26 12.40 11.95 12.00 60,403
09/12/2018 12.10 12.30 12.00 12.25 68,595
09/11/2018 12.00 12.20 11.95 12.05 98,908
09/10/2018 12.00 12.45 12.00 12.10 48,878
09/07/2018 12.10 12.10 11.90 12.05 131,075
09/06/2018 12.05 12.25 12.00 12.05 139,640
09/05/2018 12.20 12.20 12.00 12.10 54,428
09/04/2018 12.25 12.25 12.05 12.15 80,903
08/31/2018 12.40 12.40 12.05 12.10 35,603
08/30/2018 12.40 12.50 12.30 12.35 74,897
08/29/2018 12.10 12.50 12.05 12.40 134,515
08/28/2018 12.20 12.35 12.05 12.15 58,162
08/27/2018 12.10 12.40 12.10 12.20 60,222
08/24/2018 12.20 12.25 12.05 12.15 61,106
08/23/2018 12.50 12.50 12.08 12.15 119,108
08/22/2018 12.30 12.50 12.30 12.45 166,748
08/21/2018 12.15 12.35 12.15 12.15 42,731
08/20/2018 12.15 12.15 12.00 12.05 49,432
08/17/2018 12.05 12.25 11.90 12.10 52,050
08/16/2018 11.95 12.35 11.93 12.05 83,109
08/15/2018 12.10 12.15 11.90 11.95 102,495