Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 54 minutes

S&P Futures
4,574.00
+14.75(+0.32%)
Dow Futures
35,706.00
+218.00(+0.61%)
Nasdaq Futures
16,076.75
+53.00(+0.33%)
Russell 2000 Futures
1,814.40
+8.60(+0.48%)
Crude Oil
78.86
+1.00(+1.28%)
Gold
2,061.30
-5.80(-0.28%)

Advertisement

Navigator Holdings Ltd. (NVGS)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

14.58

-0.02

(-0.14%)

At close: 04:00PM EST

14.49

-0.09

(-0.62%)

After hours:

06:09PM EST

Dividend
NVGS announced a cash dividend of 0.05 with an ex-date of Dec. 6, 2023

Advertisement

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	14.65	14.70	14.44	14.58	14.58	65,500
Nov 28, 2023	15.00	15.00	14.59	14.60	14.60	77,000
Nov 27, 2023	15.10	15.10	14.88	14.93	14.93	69,500
Nov 24, 2023	14.99	15.22	14.99	15.08	15.08	91,500
Nov 22, 2023	14.76	14.95	14.61	14.91	14.91	110,600
Nov 21, 2023	14.76	14.89	14.61	14.84	14.84	176,700
Nov 20, 2023	14.40	14.74	14.40	14.72	14.72	177,500
Nov 17, 2023	14.15	14.38	14.15	14.31	14.31	79,300
Nov 16, 2023	14.45	14.48	13.98	14.08	14.08	97,400
Nov 15, 2023	14.05	14.54	13.88	14.45	14.45	265,400
Nov 14, 2023	14.27	14.46	13.72	14.13	14.13	215,200
Nov 13, 2023	14.18	14.32	14.18	14.24	14.24	91,400
Nov 10, 2023	13.90	14.31	13.90	14.28	14.28	131,000
Nov 09, 2023	14.16	14.39	13.89	13.92	13.92	210,300
Nov 08, 2023	13.99	14.14	13.85	14.07	14.07	110,100
Nov 07, 2023	14.20	14.22	14.03	14.07	14.07	68,600
Nov 06, 2023	14.43	14.46	14.26	14.33	14.33	67,500
Nov 03, 2023	14.48	14.48	14.14	14.33	14.33	129,300
Nov 02, 2023	14.30	14.52	14.29	14.44	14.44	219,000
Nov 01, 2023	14.06	14.33	13.97	14.24	14.24	139,400
Oct 31, 2023	13.93	14.14	13.84	14.05	14.05	94,600
Oct 30, 2023	14.20	14.28	13.92	14.02	14.02	104,300
Oct 27, 2023	14.20	14.47	14.09	14.14	14.14	170,000
Oct 26, 2023	14.41	14.57	14.13	14.22	14.22	85,100
Oct 25, 2023	14.37	14.57	14.31	14.46	14.46	87,100
Oct 24, 2023	14.29	14.56	14.22	14.36	14.36	147,700
Oct 23, 2023	14.25	14.43	14.12	14.36	14.36	109,700
Oct 20, 2023	14.11	14.33	14.07	14.21	14.21	116,300
Oct 19, 2023	14.14	14.25	13.90	14.12	14.12	119,400
Oct 18, 2023	14.45	14.50	14.09	14.11	14.11	219,900
Oct 17, 2023	14.49	14.72	14.43	14.45	14.45	123,200
Oct 16, 2023	14.30	14.51	14.21	14.48	14.48	296,700
Oct 13, 2023	14.32	14.42	14.12	14.23	14.23	105,800
Oct 12, 2023	14.31	14.47	14.17	14.22	14.22	122,900
Oct 11, 2023	14.18	14.36	14.18	14.22	14.22	87,400
Oct 10, 2023	14.09	14.50	14.06	14.26	14.26	95,600
Oct 09, 2023	14.25	14.50	14.12	14.15	14.15	158,300
Oct 06, 2023	14.20	14.32	13.99	14.24	14.24	102,800
Oct 05, 2023	13.81	14.28	13.81	14.20	14.20	144,200
Oct 04, 2023	14.08	14.11	13.68	13.91	13.91	107,900
Oct 03, 2023	14.33	14.49	13.75	14.11	14.11	437,000
Oct 02, 2023	14.82	14.88	14.35	14.39	14.39	102,900
Sep 29, 2023	14.91	14.91	14.71	14.77	14.77	77,300
Sep 28, 2023	14.97	15.04	14.83	14.87	14.87	85,000
Sep 27, 2023	14.98	15.05	14.68	14.85	14.85	108,100
Sep 26, 2023	14.72	15.12	14.72	14.87	14.87	208,800
Sep 25, 2023	14.66	14.90	14.52	14.82	14.82	173,400
Sep 22, 2023	14.25	14.73	14.20	14.66	14.66	187,300
Sep 21, 2023	14.65	14.65	14.16	14.16	14.16	358,100
Sep 20, 2023	14.25	14.66	14.24	14.58	14.58	335,200
Sep 19, 2023	14.25	14.29	14.00	14.08	14.08	70,500
Sep 18, 2023	14.08	14.25	14.01	14.17	14.17	110,000
Sep 15, 2023	13.99	14.19	13.96	14.00	14.00	108,300
Sep 14, 2023	13.99	14.11	13.90	13.97	13.97	130,300
Sep 13, 2023	13.97	14.04	13.72	13.91	13.91	132,500
Sep 12, 2023	14.00	14.14	13.95	13.97	13.97	193,200
Sep 11, 2023	13.88	13.95	13.61	13.95	13.95	240,900
Sep 08, 2023	13.61	13.99	13.61	13.88	13.88	75,500
Sep 07, 2023	13.72	13.85	13.56	13.66	13.66	148,100
Sep 07, 2023	0.05 Dividend
Sep 06, 2023	13.55	13.81	13.46	13.73	13.68	86,600
Sep 05, 2023	14.10	14.10	13.54	13.56	13.51	84,200
Sep 01, 2023	13.85	14.10	13.81	14.10	14.05	115,600
Aug 31, 2023	13.85	14.03	13.67	13.76	13.71	102,900
Aug 30, 2023	13.70	13.86	13.58	13.85	13.80	200,400
Aug 29, 2023	13.45	13.74	13.36	13.74	13.69	135,000
Aug 28, 2023	13.36	13.52	13.33	13.34	13.29	95,200
Aug 25, 2023	13.41	13.45	13.21	13.27	13.22	71,500
Aug 24, 2023	13.40	13.60	13.35	13.35	13.30	48,200
Aug 23, 2023	13.57	13.62	13.37	13.47	13.42	71,600
Aug 22, 2023	13.55	13.73	13.55	13.60	13.55	90,400
Aug 21, 2023	13.71	13.81	13.52	13.57	13.52	135,900
Aug 18, 2023	13.32	13.70	13.32	13.63	13.58	198,800
Aug 17, 2023	13.94	13.94	12.80	13.47	13.42	334,500
Aug 16, 2023	14.13	14.26	13.77	13.94	13.89	177,900
Aug 15, 2023	13.90	14.20	13.78	14.03	13.98	176,800
Aug 14, 2023	13.87	13.96	13.70	13.90	13.85	135,700
Aug 11, 2023	13.89	14.04	13.83	13.94	13.89	96,300
Aug 10, 2023	14.06	14.12	13.83	13.98	13.93	92,800
Aug 09, 2023	13.99	14.35	13.84	14.07	14.02	158,500
Aug 08, 2023	13.83	13.95	13.58	13.92	13.87	65,500
Aug 07, 2023	13.67	13.90	13.66	13.83	13.78	68,300
Aug 04, 2023	13.84	13.93	13.60	13.60	13.55	45,500
Aug 03, 2023	13.52	13.85	13.50	13.75	13.70	50,600
Aug 02, 2023	13.75	13.75	13.37	13.58	13.53	59,800
Aug 01, 2023	13.99	13.99	13.65	13.80	13.75	72,200
Jul 31, 2023	13.86	14.07	13.85	13.97	13.92	50,000
Jul 28, 2023	13.62	13.81	13.57	13.76	13.71	142,200
Jul 27, 2023	13.66	13.74	13.49	13.56	13.51	42,100
Jul 26, 2023	13.74	13.79	13.57	13.65	13.60	86,400
Jul 25, 2023	13.89	13.97	13.65	13.78	13.73	78,600
Jul 24, 2023	13.56	13.82	13.56	13.79	13.74	58,500
Jul 21, 2023	13.47	13.56	13.26	13.50	13.45	56,800
Jul 20, 2023	13.65	13.65	13.41	13.46	13.41	62,300
Jul 19, 2023	13.39	13.64	13.39	13.57	13.52	100,400
Jul 18, 2023	13.41	13.55	13.21	13.24	13.19	59,700
Jul 17, 2023	13.43	13.52	13.32	13.41	13.36	79,300
Jul 14, 2023	13.91	13.91	13.41	13.42	13.37	62,900
Jul 13, 2023	13.76	14.10	13.76	13.88	13.83	110,600
Jul 12, 2023	13.69	13.74	13.58	13.70	13.65	98,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,574.00+14.75(+0.32%)

Dow Futures35,706.00+218.00(+0.61%)

Nasdaq Futures16,076.75+53.00(+0.33%)

Russell 2000 Futures1,814.40+8.60(+0.48%)

Crude Oil78.86+1.00(+1.28%)

Gold2,061.30-5.80(-0.28%)

Navigator Holdings Ltd. (NVGS)

S&P Futures
4,574.00
+14.75(+0.32%)

Dow Futures
35,706.00
+218.00(+0.61%)

Nasdaq Futures
16,076.75
+53.00(+0.33%)

Russell 2000 Futures
1,814.40
+8.60(+0.48%)

Crude Oil
78.86
+1.00(+1.28%)

Gold
2,061.30
-5.80(-0.28%)