Advertisement
U.S. markets open in 54 minutes
Advertisement

Navigator Holdings Ltd. (NVGS)

NYSE - NYSE Delayed Price. Currency in USD
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
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202314.6514.7014.4414.5814.5865,500
Nov 28, 202315.0015.0014.5914.6014.6077,000
Nov 27, 202315.1015.1014.8814.9314.9369,500
Nov 24, 202314.9915.2214.9915.0815.0891,500
Nov 22, 202314.7614.9514.6114.9114.91110,600
Nov 21, 202314.7614.8914.6114.8414.84176,700
Nov 20, 202314.4014.7414.4014.7214.72177,500
Nov 17, 202314.1514.3814.1514.3114.3179,300
Nov 16, 202314.4514.4813.9814.0814.0897,400
Nov 15, 202314.0514.5413.8814.4514.45265,400
Nov 14, 202314.2714.4613.7214.1314.13215,200
Nov 13, 202314.1814.3214.1814.2414.2491,400
Nov 10, 202313.9014.3113.9014.2814.28131,000
Nov 09, 202314.1614.3913.8913.9213.92210,300
Nov 08, 202313.9914.1413.8514.0714.07110,100
Nov 07, 202314.2014.2214.0314.0714.0768,600
Nov 06, 202314.4314.4614.2614.3314.3367,500
Nov 03, 202314.4814.4814.1414.3314.33129,300
Nov 02, 202314.3014.5214.2914.4414.44219,000
Nov 01, 202314.0614.3313.9714.2414.24139,400
Oct 31, 202313.9314.1413.8414.0514.0594,600
Oct 30, 202314.2014.2813.9214.0214.02104,300
Oct 27, 202314.2014.4714.0914.1414.14170,000
Oct 26, 202314.4114.5714.1314.2214.2285,100
Oct 25, 202314.3714.5714.3114.4614.4687,100
Oct 24, 202314.2914.5614.2214.3614.36147,700
Oct 23, 202314.2514.4314.1214.3614.36109,700
Oct 20, 202314.1114.3314.0714.2114.21116,300
Oct 19, 202314.1414.2513.9014.1214.12119,400
Oct 18, 202314.4514.5014.0914.1114.11219,900
Oct 17, 202314.4914.7214.4314.4514.45123,200
Oct 16, 202314.3014.5114.2114.4814.48296,700
Oct 13, 202314.3214.4214.1214.2314.23105,800
Oct 12, 202314.3114.4714.1714.2214.22122,900
Oct 11, 202314.1814.3614.1814.2214.2287,400
Oct 10, 202314.0914.5014.0614.2614.2695,600
Oct 09, 202314.2514.5014.1214.1514.15158,300
Oct 06, 202314.2014.3213.9914.2414.24102,800
Oct 05, 202313.8114.2813.8114.2014.20144,200
Oct 04, 202314.0814.1113.6813.9113.91107,900
Oct 03, 202314.3314.4913.7514.1114.11437,000
Oct 02, 202314.8214.8814.3514.3914.39102,900
Sep 29, 202314.9114.9114.7114.7714.7777,300
Sep 28, 202314.9715.0414.8314.8714.8785,000
Sep 27, 202314.9815.0514.6814.8514.85108,100
Sep 26, 202314.7215.1214.7214.8714.87208,800
Sep 25, 202314.6614.9014.5214.8214.82173,400
Sep 22, 202314.2514.7314.2014.6614.66187,300
Sep 21, 202314.6514.6514.1614.1614.16358,100
Sep 20, 202314.2514.6614.2414.5814.58335,200
Sep 19, 202314.2514.2914.0014.0814.0870,500
Sep 18, 202314.0814.2514.0114.1714.17110,000
Sep 15, 202313.9914.1913.9614.0014.00108,300
Sep 14, 202313.9914.1113.9013.9713.97130,300
Sep 13, 202313.9714.0413.7213.9113.91132,500
Sep 12, 202314.0014.1413.9513.9713.97193,200
Sep 11, 202313.8813.9513.6113.9513.95240,900
Sep 08, 202313.6113.9913.6113.8813.8875,500
Sep 07, 202313.7213.8513.5613.6613.66148,100
Sep 07, 20230.05 Dividend
Sep 06, 202313.5513.8113.4613.7313.6886,600
Sep 05, 202314.1014.1013.5413.5613.5184,200
Sep 01, 202313.8514.1013.8114.1014.05115,600
Aug 31, 202313.8514.0313.6713.7613.71102,900
Aug 30, 202313.7013.8613.5813.8513.80200,400
Aug 29, 202313.4513.7413.3613.7413.69135,000
Aug 28, 202313.3613.5213.3313.3413.2995,200
Aug 25, 202313.4113.4513.2113.2713.2271,500
Aug 24, 202313.4013.6013.3513.3513.3048,200
Aug 23, 202313.5713.6213.3713.4713.4271,600
Aug 22, 202313.5513.7313.5513.6013.5590,400
Aug 21, 202313.7113.8113.5213.5713.52135,900
Aug 18, 202313.3213.7013.3213.6313.58198,800
Aug 17, 202313.9413.9412.8013.4713.42334,500
Aug 16, 202314.1314.2613.7713.9413.89177,900
Aug 15, 202313.9014.2013.7814.0313.98176,800
Aug 14, 202313.8713.9613.7013.9013.85135,700
Aug 11, 202313.8914.0413.8313.9413.8996,300
Aug 10, 202314.0614.1213.8313.9813.9392,800
Aug 09, 202313.9914.3513.8414.0714.02158,500
Aug 08, 202313.8313.9513.5813.9213.8765,500
Aug 07, 202313.6713.9013.6613.8313.7868,300
Aug 04, 202313.8413.9313.6013.6013.5545,500
Aug 03, 202313.5213.8513.5013.7513.7050,600
Aug 02, 202313.7513.7513.3713.5813.5359,800
Aug 01, 202313.9913.9913.6513.8013.7572,200
Jul 31, 202313.8614.0713.8513.9713.9250,000
Jul 28, 202313.6213.8113.5713.7613.71142,200
Jul 27, 202313.6613.7413.4913.5613.5142,100
Jul 26, 202313.7413.7913.5713.6513.6086,400
Jul 25, 202313.8913.9713.6513.7813.7378,600
Jul 24, 202313.5613.8213.5613.7913.7458,500
Jul 21, 202313.4713.5613.2613.5013.4556,800
Jul 20, 202313.6513.6513.4113.4613.4162,300
Jul 19, 202313.3913.6413.3913.5713.52100,400
Jul 18, 202313.4113.5513.2113.2413.1959,700
Jul 17, 202313.4313.5213.3213.4113.3679,300
Jul 14, 202313.9113.9113.4113.4213.3762,900
Jul 13, 202313.7614.1013.7613.8813.83110,600
Jul 12, 202313.6913.7413.5813.7013.6598,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...