Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navigators Grp Inc (NQ: NAVG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 55.45 55.70 53.85 53.90 69,064 -1.30(-2.36%)
Feb 27, 2018 55.50 56.40 55.05 55.20 116,271 -0.35(-0.63%)
Feb 26, 2018 54.45 55.70 54.25 55.55 63,156 +1.10(+2.02%)
Feb 23, 2018 54.15 54.60 53.95 54.45 79,926 +0.40(+0.74%)
Feb 22, 2018 53.85 54.75 53.50 54.05 107,639 +0.15(+0.28%)
Feb 21, 2018 54.10 54.70 53.30 53.90 90,134 -0.25(-0.46%)
Feb 20, 2018 58.15 58.55 52.75 54.15 262,777 -5.25(-8.84%)
Feb 16, 2018 59.40 59.40 59.40 0 +8.70(+17.16%)
Feb 15, 2018 50.30 51.00 50.30 50.70 87,309 +0.65(+1.30%)
Feb 14, 2018 48.40 50.05 48.40 50.05 86,462 +1.35(+2.77%)
Feb 13, 2018 48.70 48.80 48.30 48.70 76,293 -0.25(-0.51%)
Feb 12, 2018 48.50 49.00 47.60 48.95 122,885 +0.60(+1.24%)
Feb 09, 2018 48.15 48.65 47.35 48.35 189,510 +0.60(+1.26%)
Feb 08, 2018 48.20 49.05 47.70 47.75 113,544 -0.50(-1.04%)
Feb 07, 2018 47.50 47.50 47.50 48.25 82,909 +0.95(+2.01%)
Feb 06, 2018 46.75 47.70 46.25 47.30 167,737 -0.80(-1.66%)
Feb 05, 2018 48.30 48.75 47.85 48.10 121,130 -0.55(-1.13%)
Feb 02, 2018 48.50 49.05 48.25 48.65 91,744 -0.05(-0.10%)
Feb 01, 2018 48.50 49.10 48.15 48.70 72,063 +0.10(+0.21%)
Jan 31, 2018 48.85 49.20 48.40 48.60 78,777 -0.10(-0.21%)
Jan 30, 2018 48.50 48.70 48.30 48.70 124,147 +0.00(+0.00%)
Jan 29, 2018 48.60 49.35 48.15 48.70 66,219 +0.00(+0.00%)
Jan 26, 2018 49.20 49.60 48.50 48.70 70,479 -0.40(-0.81%)
Jan 25, 2018 48.90 49.15 48.70 49.10 81,210 +0.25(+0.51%)
Jan 24, 2018 49.05 49.40 48.60 48.85 96,974 -0.20(-0.41%)
Jan 23, 2018 49.50 49.75 49.00 49.05 68,195 -0.65(-1.31%)
Jan 22, 2018 49.60 50.05 49.40 49.70 62,419 +0.05(+0.10%)
Jan 19, 2018 49.15 49.80 49.10 49.65 46,436 +0.40(+0.81%)
Jan 18, 2018 49.80 49.80 49.15 49.25 48,961 -0.55(-1.10%)
Jan 17, 2018 49.10 49.95 48.70 49.80 67,605 +0.85(+1.74%)
Jan 16, 2018 49.10 49.50 48.73 48.95 77,019 -0.10(-0.20%)
Jan 12, 2018 49.05 49.05 49.05 0 +0.15(+0.31%)
Jan 11, 2018 48.95 49.70 48.80 48.90 98,392 +0.00(+0.00%)
Jan 10, 2018 48.85 49.35 48.75 48.90 70,573 +0.00(+0.00%)
Jan 09, 2018 48.95 49.00 48.40 48.90 261,376 -0.05(-0.10%)
Jan 08, 2018 48.55 49.20 48.55 48.95 89,312 +0.20(+0.41%)
Jan 05, 2018 48.85 49.05 48.50 48.75 59,224 -0.05(-0.10%)
Jan 04, 2018 48.80 49.10 48.50 48.80 70,344 +0.30(+0.62%)
Jan 03, 2018 48.50 48.80 48.20 48.50 96,699 +0.00(+0.00%)
Jan 02, 2018 48.70 48.95 48.45 48.50 110,026 -0.20(-0.41%)
Dec 29, 2017 48.70 48.70 48.70 0 -0.25(-0.51%)
Dec 28, 2017 48.80 49.35 48.80 48.95 61,408 +0.00(+0.00%)
Dec 27, 2017 49.00 49.70 48.75 48.95 73,676 +0.00(+0.00%)
Dec 26, 2017 48.75 49.25 48.75 48.95 60,659 +0.25(+0.51%)
Dec 22, 2017 49.05 49.50 48.55 48.70 50,910 -0.30(-0.61%)
Dec 21, 2017 48.75 49.52 48.75 49.00 47,431 +0.25(+0.51%)
Dec 20, 2017 48.40 49.35 48.40 48.75 87,198 +0.02(+0.05%)
Dec 19, 2017 49.75 49.90 46.75 48.73 226,598 -0.82(-1.66%)
Dec 18, 2017 49.45 50.50 49.05 49.55 80,517 +0.30(+0.61%)
Dec 15, 2017 48.95 49.50 48.90 49.25 229,441 +0.40(+0.82%)
Dec 14, 2017 48.95 49.15 47.20 48.85 120,218 -0.05(-0.10%)
Dec 13, 2017 49.15 49.20 48.00 48.90 121,733 -0.15(-0.31%)
Dec 12, 2017 48.25 49.15 48.25 49.05 166,079 +0.85(+1.76%)
Dec 11, 2017 48.40 50.88 48.05 48.20 88,351 -0.35(-0.72%)
Dec 08, 2017 49.50 50.55 48.50 48.55 92,922 -0.75(-1.52%)
Dec 07, 2017 47.00 49.70 47.00 49.30 167,154 +2.95(+6.36%)
Dec 06, 2017 49.70 49.70 45.80 46.35 274,550 -4.15(-8.22%)
Dec 05, 2017 51.20 51.20 50.26 50.50 96,917 -0.50(-0.98%)
Dec 04, 2017 52.00 52.00 50.61 51.00 88,746 -0.70(-1.35%)
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.