$75.38 -0.77 (%) Navigators Group Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAVG historical data

Date Open High Low Close Volume
9/4/201575.3776.0775.1075.3823,998
9/3/201577.1778.0475.9876.1525,469
9/2/201576.9577.2576.4776.8819,670
9/1/201575.6476.2975.4476.2165,655
8/31/201575.3076.2375.3076.0559,171
8/28/201575.0175.8774.4575.3234,370
8/27/201575.6176.7274.7075.4758,434
8/26/201576.1578.5474.2075.3966,581
8/25/201575.7375.7374.0074.6982,161
8/24/201573.5074.9072.3574.0062,634
8/21/201576.0977.0975.4576.4043,087
8/20/201577.3277.8277.0477.1328,661
8/19/201578.3179.2077.2977.4633,409
8/18/201578.7079.2377.8378.6034,588
8/17/201578.1779.1477.9878.6721,677
8/14/201577.2579.0777.2578.7521,222
8/13/201578.1078.7977.5577.5932,222
8/12/201578.3678.5677.3478.0217,842
8/11/201577.1479.0877.0878.9135,972
8/10/201578.4478.8177.2477.4542,754
8/7/201576.2579.6176.2578.2633,601
8/6/201578.2978.2976.4477.3134,274
8/5/201579.1779.2377.8077.9536,335
8/4/201578.2279.1378.1278.7526,900
8/3/201577.8678.8177.2378.7241,935
7/31/201578.7778.9477.7878.1829,972
7/30/201577.8878.9077.7078.4759,126
7/29/201577.4878.2177.3777.8932,010
7/28/201578.0278.0276.9577.6246,605
7/27/201577.9178.4276.9177.6032,523
7/24/201578.4878.6976.5878.1642,940
7/23/201579.5679.9378.3178.6937,982
7/22/201579.3580.1379.1379.2046,112
7/21/201579.4479.7678.7379.4437,954
7/20/201579.8280.6179.0679.2652,359
7/17/201579.0979.2578.4579.0543,387
7/16/201579.4979.4978.6378.9847,177
7/15/201578.8079.0078.4778.9133,550
7/14/201579.2379.2578.3578.9835,524
7/13/201578.7879.8978.3578.8847,050
7/10/201577.4378.6477.3978.2138,540
7/9/201578.0078.5077.0377.4249,275
7/8/201578.3878.4177.1777.5735,102
7/7/201578.8479.0178.1678.4042,306
7/6/201578.5979.3778.3579.1359,470
7/2/201578.9779.9978.6079.0860,132
7/1/201578.1179.5477.3178.9940,880
6/30/201577.4877.9276.7877.5640,078
6/29/201577.9178.0476.5876.8743,888
6/26/201577.6778.8077.6778.61104,106
6/25/201577.7978.1377.2277.8346,341
6/24/201578.0278.4977.2177.9575,321
6/23/201578.7579.5078.2278.7860,228
6/22/201578.6079.1177.5678.6923,059
6/19/201578.6579.0677.2878.5665,386
6/18/201577.6378.7577.6378.4251,773
6/17/201577.8578.2576.9377.4041,084
6/16/201577.7578.3277.3877.9851,060
6/15/201578.0378.5376.4877.6737,997
6/12/201578.4179.2578.1678.7916,630
6/11/201578.6479.1078.1678.7620,720
6/10/201577.2579.1177.2578.6037,879
6/9/201577.1077.5576.6277.1412,438
6/8/201577.1077.7477.1077.2116,148
6/5/201577.6778.0476.6277.4325,313
6/4/201577.8678.2577.0977.6513,390
6/3/201577.1978.6376.6778.1953,933
6/2/201577.0477.8576.7677.0232,763
6/1/201577.7778.0576.7777.4419,170
5/29/201577.6278.2976.8777.6267,513
5/28/201577.5578.2477.4077.8519,906
5/27/201577.0778.2676.8177.9015,374
5/26/201577.4677.6876.8977.3619,984
5/22/201578.6178.7177.7277.8014,361
5/21/201578.6678.7977.8778.6744,823
5/20/201578.1378.8477.9078.5325,503
5/19/201577.6578.0777.1677.9243,312
5/18/201577.3377.7676.3677.4655,383
5/15/201577.9177.9176.9277.2130,093
5/14/201577.7078.3777.5077.8744,489
5/13/201578.2478.8477.2677.3832,421
5/12/201578.8178.9377.8078.4325,080
5/11/201579.4179.9179.0979.1924,146
5/8/201580.0080.0078.2779.2561,915
5/7/201578.5879.6478.5779.2528,964
5/6/201578.9779.1377.8878.9834,506
5/5/201578.5879.4877.4878.6344,703
5/4/201578.8879.5878.3678.9842,488
5/1/201577.9179.1377.4978.8638,313
4/30/201578.9479.2777.3578.0546,374
4/29/201579.0779.4378.5078.8224,750
4/28/201578.5279.6878.5179.2529,603
4/27/201579.4979.8878.1878.8648,996
4/24/201579.7079.7778.4179.0242,370
4/23/201579.6379.7779.0579.3716,268
4/22/201579.3579.7777.9879.4648,793
4/21/201579.5979.5978.2978.8693,577
4/20/201578.7679.7178.7679.1144,215
4/17/201578.8179.1277.7078.2474,051
4/16/201578.9279.7078.4479.2257,108
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!