Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Navigator Holdings (NVGS) Historical Prices

237 Followers
NVGS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202621.6121.6120.9621.3221.32-0.42%457,0331.05
Nov 12, 202621.0221.4420.9221.4121.41+1.66%647,2741.51
Nov 11, 202621.2421.3120.8521.0621.06+1.25%572,7481.34
Nov 10, 202620.0720.8019.8720.8020.80+4.84%588,5521.39
Nov 09, 202619.9920.6019.9920.4720.47+3.18%506,5871.19
Nov 06, 202619.7419.9519.5819.8419.84+1.33%454,6961.07
Nov 05, 202620.7120.9319.4619.5819.58-3.93%572,1941.35
Nov 04, 202620.2121.1120.0520.3820.38+0.74%728,0071.75
Nov 03, 202619.8620.3319.8620.2320.23+1.15%432,2811.04
Nov 02, 202621.0021.2819.7320.0020.00-7.02%524,8401.26
Oct 30, 202621.7121.7221.2121.5121.51-0.92%297,8620.71
Oct 29, 202621.6721.8321.3821.7121.71+0.93%251,0320.60
Oct 28, 202621.6122.2621.2521.5121.51+0.66%309,4370.74
Oct 27, 202621.7321.8621.2821.3721.37-1.34%324,4310.77
Oct 26, 202621.9722.4621.5921.6621.66-1.14%275,4500.65
Oct 23, 202621.2821.9121.2021.9121.91+3.50%319,4640.75
Oct 22, 202621.2721.4520.9321.1721.17-0.94%277,4920.65
Oct 21, 202621.2421.6221.0921.3721.37+1.28%306,3740.71
Oct 20, 202620.7721.4320.7721.1021.10+1.69%313,2560.72
Oct 19, 202621.3321.7120.3320.7520.75-2.72%518,4191.21
Oct 16, 202622.2222.4221.2821.3321.33-2.69%428,3731.00
Oct 15, 202622.6023.0621.8921.9221.92-4.03%474,4651.11
Oct 14, 202623.9123.9222.5722.8422.84-3.83%430,5721.01
Oct 13, 202623.9424.1823.6223.7523.75-0.59%423,6890.99
Oct 12, 202624.1724.6823.8023.8923.89-0.17%451,6851.06
Oct 09, 202624.2824.4523.7223.9323.93-2.29%405,3000.94
Oct 08, 202623.8224.5223.6224.4924.49+3.95%533,3751.25
Oct 07, 202623.6123.7423.3023.5623.56-0.21%457,2811.07
Oct 06, 202623.4023.6122.8723.6123.61-0.46%424,6320.99
Oct 05, 202624.0524.0523.2123.7223.72-0.50%716,9291.69
Oct 02, 202624.1424.1423.3023.8423.84+0.17%498,2261.18
Oct 01, 202623.0023.8222.7123.8023.80+2.67%503,5951.20
Sep 30, 202623.2223.4522.9423.1823.18+0.83%405,1740.98
Sep 29, 202622.6723.1422.5322.9922.99+0.31%336,0190.80
Sep 28, 202623.3923.3922.7322.9222.92-0.43%326,9720.77
Sep 25, 202623.2523.3022.8023.0223.02-1.37%370,2120.85
Sep 24, 202623.0123.5322.7123.3423.34+1.30%400,9230.91
Sep 23, 202623.5223.5222.7623.0423.04-2.21%519,9851.11
Sep 22, 202624.0624.0723.2823.5623.56-3.28%618,7471.33
Sep 21, 202624.4525.0724.0124.3624.36-2.56%431,7730.92
Sep 18, 202625.0025.1724.7025.0025.00-0.24%898,0501.95
Sep 17, 202624.5025.4824.3525.0625.06+2.33%723,3431.58
Sep 16, 202624.5024.9224.4024.4924.49-0.33%610,0611.36
Sep 15, 202623.4224.6023.4024.5724.57+4.64%860,1691.94
Sep 14, 202623.1623.4922.5823.4823.48+1.51%488,4431.11
Sep 11, 202623.0923.2722.8023.1323.13+0.61%246,8450.56
Sep 10, 202622.8023.0022.5422.9922.99+1.41%321,1730.73
Sep 09, 202622.4722.7622.1622.6722.67+0.76%330,8870.76
Sep 08, 202622.9423.2322.2022.5022.50-2.00%284,4680.65
Sep 07, 202622.5623.0422.5622.9622.960.00%00.00