Navigator Holdings (NY: NVGS )

Historical Prices

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%)