Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navigator Holdings (NY: NVGS )

17.30 -0.19 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.218 7.089 5.198 6.930 504,522 +1.54(+28.68%)
May 28, 2020 6.198 6.198 5.287 5.386 127,092 -0.69(-11.40%)
May 27, 2020 5.782 6.099 5.752 6.079 105,456 +0.30(+5.14%)
May 26, 2020 5.643 5.792 5.643 5.782 78,661 +0.29(+5.23%)
May 22, 2020 5.208 5.495 5.128 5.495 87,874 +0.22(+4.13%)
May 21, 2020 5.406 5.495 5.257 5.277 165,165 -0.17(-3.09%)
May 20, 2020 5.029 5.475 5.029 5.445 68,891 +0.38(+7.42%)
May 19, 2020 5.485 5.574 5.049 5.069 78,762 -0.40(-7.25%)
May 18, 2020 5.703 5.782 5.366 5.465 87,383 +0.05(+0.91%)
May 15, 2020 5.267 5.465 5.059 5.416 84,339 +0.11(+2.05%)
May 14, 2020 5.029 5.366 4.703 5.307 197,099 -0.05(-0.92%)
May 13, 2020 5.891 5.891 5.198 5.356 107,672 -0.67(-11.17%)
May 12, 2020 6.178 6.178 5.940 6.029 141,521 -0.10(-1.62%)
May 11, 2020 6.148 6.287 5.950 6.128 84,448 +0.03(+0.49%)
May 08, 2020 6.326 6.326 5.940 6.099 177,062 -0.04(-0.65%)
May 07, 2020 6.158 6.277 5.970 6.138 55,535 +0.19(+3.16%)
May 06, 2020 6.307 6.485 5.881 5.950 154,839 -0.49(-7.54%)
May 05, 2020 6.861 6.861 6.411 6.435 59,835 -0.26(-3.85%)
May 04, 2020 6.485 6.722 6.326 6.693 82,356 +0.12(+1.81%)
May 01, 2020 6.465 7.267 6.316 6.574 183,122 -0.03(-0.45%)
Apr 30, 2020 6.505 6.633 6.049 6.604 124,474 +0.19(+2.93%)
Apr 29, 2020 6.079 6.534 5.930 6.415 195,591 +0.26(+4.18%)
Apr 28, 2020 6.534 6.782 6.148 6.158 77,330 -0.31(-4.75%)
Apr 27, 2020 6.237 6.584 6.237 6.465 79,884 +0.19(+3.00%)
Apr 24, 2020 6.188 6.594 5.960 6.277 179,183 +0.05(+0.79%)
Apr 23, 2020 6.297 6.455 5.722 6.227 231,387 -0.07(-1.10%)
Apr 22, 2020 6.366 6.609 6.138 6.297 421,726 +0.09(+1.44%)
Apr 21, 2020 5.445 6.257 5.356 6.208 319,270 +0.57(+10.19%)
Apr 20, 2020 5.366 5.683 5.148 5.633 147,248 -0.06(-1.04%)
Apr 17, 2020 5.020 5.911 4.980 5.693 164,537 +0.76(+15.46%)
Apr 16, 2020 5.059 5.138 4.841 4.930 81,961 -0.32(-6.04%)
Apr 15, 2020 5.138 5.317 4.772 5.247 104,437 +0.00(+0.00%)
Apr 14, 2020 5.198 5.614 5.029 5.247 136,057 +0.15(+2.91%)
Apr 13, 2020 5.267 5.455 4.739 5.099 120,187 -0.37(-6.70%)
Apr 09, 2020 5.396 5.940 5.188 5.465 175,345 +0.23(+4.35%)
Apr 08, 2020 4.693 5.356 4.633 5.237 182,370 +0.59(+12.79%)
Apr 07, 2020 4.525 4.693 4.208 4.643 164,198 +0.22(+4.92%)
Apr 06, 2020 4.356 4.495 4.228 4.426 97,511 +0.18(+4.20%)
Apr 03, 2020 3.822 4.317 3.802 4.247 221,100 +0.23(+5.67%)
Apr 02, 2020 4.297 4.376 3.901 4.020 210,017 -0.30(-6.88%)
Apr 01, 2020 4.416 4.455 4.109 4.317 138,108 -0.10(-2.24%)
Mar 31, 2020 4.940 4.940 4.327 4.416 188,712 -0.41(-8.42%)
Mar 30, 2020 4.604 5.138 4.584 4.822 154,411 +0.00(+0.00%)
Mar 27, 2020 4.485 4.960 4.158 4.822 111,509 -0.13(-2.60%)
Mar 26, 2020 4.505 5.287 4.297 4.950 272,009 +0.46(+10.13%)
Mar 25, 2020 4.693 4.822 4.237 4.495 97,034 -0.24(-5.02%)
Mar 24, 2020 4.406 4.950 4.267 4.732 167,899 +0.52(+12.47%)
Mar 23, 2020 4.158 4.247 3.762 4.208 273,964 +0.02(+0.47%)
Mar 20, 2020 4.584 4.614 4.069 4.188 321,601 -0.12(-2.76%)
Mar 19, 2020 3.881 4.455 3.881 4.307 330,058 +0.47(+12.11%)
Mar 18, 2020 4.742 4.742 3.822 3.841 227,846 -1.24(-24.37%)
Mar 17, 2020 5.871 5.940 5.029 5.079 186,001 -0.56(-10.00%)
Mar 16, 2020 5.445 6.277 5.287 5.643 151,742 -0.84(-12.98%)
Mar 13, 2020 6.643 6.772 6.356 6.485 154,134 -0.09(-1.36%)
Mar 12, 2020 7.079 7.574 6.425 6.574 134,235 -1.25(-15.95%)
Mar 11, 2020 7.920 8.000 7.574 7.821 264,305 -0.10(-1.25%)
Mar 10, 2020 6.683 8.029 6.544 7.920 334,845 +1.43(+21.95%)
Mar 09, 2020 6.569 6.881 6.292 6.495 335,730 -1.04(-13.80%)
Mar 06, 2020 8.029 8.039 7.524 7.534 157,568 -0.74(-8.97%)
Mar 05, 2020 8.831 8.891 8.178 8.277 166,786 -0.75(-8.33%)
Mar 04, 2020 9.148 9.217 8.980 9.029 124,691 +0.00(+0.00%)
Mar 03, 2020 9.366 9.376 8.950 9.029 77,230 -0.29(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.