TipRanks
Go Ultimate55% OFF

Navigator Holdings (1NV) Historical Prices

DE:1NV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.3319.3319.3319.3319.33+0.78%00.00
Oct 29, 202619.1819.1819.1819.1819.18+0.26%00.00
Oct 28, 202619.1319.1319.1319.1319.13-1.03%00.00
Oct 27, 202619.3319.3319.3319.3319.33-0.67%00.00
Oct 26, 202619.4619.4619.4619.4619.46+3.62%00.00
Oct 23, 202618.7818.7818.7818.7818.78-0.58%00.00
Oct 22, 202618.8918.8918.8918.8918.89+1.07%00.00
Oct 21, 202618.6918.6918.6918.6918.69+1.52%00.00
Oct 20, 202618.4118.4118.4118.4118.41-2.64%00.00
Oct 19, 202618.9118.9118.9118.9118.91-2.68%00.00
Oct 16, 202619.4319.4319.4319.4319.43-4.10%00.00
Oct 15, 202620.2620.2620.2620.2620.26-3.89%00.00
Oct 14, 202621.0821.0821.0821.0821.08-0.85%00.00
Oct 13, 202621.2621.2621.2621.2621.26+0.00%00.00
Oct 12, 202621.2621.2621.2621.2621.26-2.03%00.00
Oct 09, 202621.7021.7021.7021.7021.70+3.63%00.00
Oct 08, 202620.9420.9420.9420.9420.94+0.10%00.00
Oct 07, 202620.9220.9220.9220.9220.92-0.76%00.00
Oct 06, 202621.0821.0821.0821.0821.08-0.57%00.00
Oct 05, 202621.2021.2021.2021.2021.20+1.15%00.00
Oct 02, 202621.0621.0620.9620.9620.96+2.85%455114.66
Oct 01, 202620.3820.3820.3820.3820.38+0.99%00.00
Sep 30, 202620.1820.1820.1820.1820.18+0.40%00.00
Sep 29, 202620.1020.1020.1020.1020.10-0.20%00.00
Sep 28, 202620.1420.1420.1420.1420.14-1.37%00.00
Sep 25, 202620.4220.4220.4220.4220.42+1.19%00.00
Sep 24, 202620.1820.1820.1820.1820.18-1.46%00.00
Sep 23, 202620.4820.4820.4820.4820.48-3.31%00.00
Sep 22, 202621.1821.1821.1821.1821.18-2.31%00.00
Sep 21, 202621.6821.6821.6821.6821.68-0.37%00.00
Sep 18, 202621.7621.7621.7621.7621.76+2.06%00.00
Sep 17, 202621.3221.3221.3221.3221.32+0.66%00.00
Sep 16, 202621.1821.1821.1821.1821.18+4.54%00.00
Sep 15, 202620.2620.2620.2620.2620.26+1.86%00.00
Sep 14, 202619.8919.8919.8919.8919.89+0.96%00.00
Sep 11, 202619.7019.7019.7019.7019.70+1.60%00.00
Sep 10, 202619.3919.3919.3919.3919.39+0.67%00.00
Sep 09, 202619.2619.2619.2619.2619.26-1.73%00.00
Sep 08, 202619.6019.6019.6019.6019.60-0.46%00.00
Sep 07, 202619.6919.6919.6919.6919.69+1.65%00.00
Sep 04, 202619.3719.3719.3719.3719.37-0.15%00.00
Sep 03, 202619.4019.4019.4019.4019.40+1.62%00.00
Sep 02, 202619.0919.0919.0919.0919.09+0.79%00.00
Sep 01, 202618.9418.9418.9418.9418.94+0.00%00.00
Aug 31, 202618.9418.9418.9418.9418.94+0.96%00.00
Aug 28, 202618.7618.7618.7618.7618.76+2.29%00.00
Aug 27, 202618.3418.3418.3418.3418.34-3.27%00.00
Aug 26, 202618.9618.9618.9618.9618.96-0.47%00.00
Aug 25, 202619.0519.0519.0519.0519.05+0.79%00.00
Aug 24, 202618.9018.9018.9018.9018.90+0.85%00.00