Navigator Holdings Ltd. (NVGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.30+0.44 (+4.46%)
As of 3:13PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2021 | 10.01 | 10.40 | 9.77 | 10.30 | 10.30 | 53,279 |
| Feb 23, 2021 | 10.07 | 10.07 | 9.66 | 9.86 | 9.86 | 92,000 |
| Feb 22, 2021 | 10.06 | 10.48 | 10.06 | 10.12 | 10.12 | 60,300 |
| Feb 19, 2021 | 9.90 | 10.36 | 9.87 | 10.22 | 10.22 | 63,000 |
| Feb 18, 2021 | 10.24 | 10.24 | 9.98 | 9.98 | 9.98 | 77,000 |
| Feb 17, 2021 | 10.28 | 10.42 | 10.03 | 10.27 | 10.27 | 70,300 |
| Feb 16, 2021 | 10.72 | 10.89 | 10.17 | 10.33 | 10.33 | 82,000 |
| Feb 12, 2021 | 9.61 | 10.53 | 9.57 | 10.46 | 10.46 | 134,200 |
| Feb 11, 2021 | 9.68 | 9.78 | 9.45 | 9.70 | 9.70 | 117,900 |
| Feb 10, 2021 | 9.95 | 9.95 | 9.55 | 9.73 | 9.73 | 69,400 |
| Feb 09, 2021 | 9.79 | 10.00 | 9.55 | 9.83 | 9.83 | 90,200 |
| Feb 08, 2021 | 9.80 | 9.99 | 9.69 | 9.77 | 9.77 | 89,600 |
| Feb 05, 2021 | 9.45 | 9.80 | 9.45 | 9.69 | 9.69 | 75,200 |
| Feb 04, 2021 | 9.48 | 9.85 | 9.45 | 9.45 | 9.45 | 106,400 |
| Feb 03, 2021 | 9.41 | 9.57 | 9.15 | 9.38 | 9.38 | 195,800 |
| Feb 02, 2021 | 9.74 | 9.75 | 9.32 | 9.34 | 9.34 | 149,700 |
| Feb 01, 2021 | 9.77 | 9.78 | 9.32 | 9.66 | 9.66 | 78,000 |
| Jan 29, 2021 | 9.61 | 10.31 | 9.55 | 9.59 | 9.59 | 96,300 |
| Jan 28, 2021 | 9.51 | 9.73 | 9.27 | 9.48 | 9.48 | 107,800 |
| Jan 27, 2021 | 10.29 | 10.29 | 9.37 | 9.48 | 9.48 | 201,300 |
| Jan 26, 2021 | 10.86 | 11.15 | 10.60 | 10.72 | 10.72 | 78,500 |
| Jan 25, 2021 | 10.90 | 10.94 | 10.53 | 10.90 | 10.90 | 180,300 |
| Jan 22, 2021 | 11.02 | 11.09 | 10.84 | 10.93 | 10.93 | 57,100 |
| Jan 21, 2021 | 11.10 | 11.25 | 10.90 | 11.08 | 11.08 | 68,500 |
| Jan 20, 2021 | 11.18 | 11.31 | 10.99 | 11.11 | 11.11 | 117,200 |
| Jan 19, 2021 | 11.11 | 11.18 | 10.87 | 11.06 | 11.06 | 144,300 |
| Jan 15, 2021 | 11.59 | 11.66 | 10.91 | 10.98 | 10.98 | 199,900 |
| Jan 14, 2021 | 11.08 | 11.71 | 10.98 | 11.58 | 11.58 | 175,800 |
| Jan 13, 2021 | 11.36 | 11.54 | 10.92 | 11.06 | 11.06 | 211,700 |
| Jan 12, 2021 | 11.25 | 11.55 | 11.00 | 11.30 | 11.30 | 214,300 |
| Jan 11, 2021 | 10.43 | 11.25 | 10.43 | 11.16 | 11.16 | 238,200 |
| Jan 08, 2021 | 10.54 | 10.66 | 10.40 | 10.43 | 10.43 | 259,400 |
| Jan 07, 2021 | 10.60 | 11.07 | 10.37 | 10.47 | 10.47 | 197,800 |
| Jan 06, 2021 | 10.60 | 10.70 | 10.33 | 10.51 | 10.51 | 111,600 |
| Jan 05, 2021 | 10.55 | 10.79 | 10.30 | 10.48 | 10.48 | 129,900 |
| Jan 04, 2021 | 11.01 | 11.16 | 10.32 | 10.43 | 10.43 | 96,200 |
| Dec 31, 2020 | 10.91 | 11.27 | 10.76 | 10.95 | 10.95 | 51,400 |
| Dec 30, 2020 | 10.94 | 11.27 | 10.78 | 10.97 | 10.97 | 96,100 |
| Dec 29, 2020 | 11.16 | 11.16 | 10.91 | 10.98 | 10.98 | 112,700 |
| Dec 28, 2020 | 11.27 | 11.43 | 10.90 | 11.00 | 11.00 | 138,100 |
| Dec 24, 2020 | 11.00 | 11.24 | 10.84 | 11.15 | 11.15 | 32,300 |
| Dec 23, 2020 | 11.03 | 11.25 | 10.90 | 10.98 | 10.98 | 90,600 |
| Dec 22, 2020 | 10.94 | 11.33 | 10.79 | 10.90 | 10.90 | 179,400 |
| Dec 21, 2020 | 10.91 | 11.39 | 10.76 | 10.94 | 10.94 | 243,500 |
| Dec 18, 2020 | 10.73 | 11.34 | 10.73 | 11.15 | 11.15 | 196,400 |
| Dec 17, 2020 | 9.96 | 11.20 | 9.87 | 10.69 | 10.69 | 404,500 |
| Dec 16, 2020 | 9.85 | 9.97 | 9.28 | 9.94 | 9.94 | 249,200 |
| Dec 15, 2020 | 9.10 | 9.99 | 9.00 | 9.84 | 9.84 | 370,200 |
| Dec 14, 2020 | 8.91 | 9.00 | 8.79 | 8.94 | 8.94 | 145,700 |
| Dec 11, 2020 | 8.44 | 8.95 | 8.44 | 8.89 | 8.89 | 187,400 |
| Dec 10, 2020 | 7.92 | 8.55 | 7.82 | 8.54 | 8.54 | 195,000 |
| Dec 09, 2020 | 7.92 | 8.14 | 7.70 | 7.89 | 7.89 | 167,600 |
| Dec 08, 2020 | 7.98 | 8.25 | 7.88 | 7.96 | 7.96 | 106,800 |
| Dec 07, 2020 | 8.02 | 8.35 | 7.90 | 8.05 | 8.05 | 109,300 |
| Dec 04, 2020 | 7.82 | 8.20 | 7.80 | 8.10 | 8.10 | 115,300 |
| Dec 03, 2020 | 7.72 | 7.99 | 7.70 | 7.75 | 7.75 | 60,900 |
| Dec 02, 2020 | 7.79 | 8.02 | 7.67 | 7.68 | 7.68 | 123,000 |
| Dec 01, 2020 | 8.13 | 8.24 | 7.70 | 7.70 | 7.70 | 179,600 |
| Nov 30, 2020 | 8.14 | 8.30 | 7.78 | 7.82 | 7.82 | 223,100 |
| Nov 27, 2020 | 8.47 | 8.55 | 8.18 | 8.25 | 8.25 | 64,600 |
| Nov 25, 2020 | 8.23 | 8.64 | 8.17 | 8.41 | 8.41 | 83,500 |
| Nov 24, 2020 | 8.14 | 8.30 | 8.01 | 8.23 | 8.23 | 114,600 |
| Nov 23, 2020 | 7.85 | 8.17 | 7.81 | 8.01 | 8.01 | 109,100 |
| Nov 20, 2020 | 8.06 | 8.17 | 7.55 | 7.86 | 7.86 | 102,400 |
| Nov 19, 2020 | 7.98 | 8.10 | 7.85 | 8.04 | 8.04 | 201,100 |
| Nov 18, 2020 | 8.00 | 8.15 | 7.86 | 8.03 | 8.03 | 114,100 |
| Nov 17, 2020 | 7.94 | 7.99 | 7.65 | 7.93 | 7.93 | 54,400 |
| Nov 16, 2020 | 7.65 | 8.11 | 7.27 | 8.09 | 8.09 | 294,900 |
| Nov 13, 2020 | 7.78 | 7.80 | 7.35 | 7.49 | 7.49 | 394,400 |
| Nov 12, 2020 | 7.96 | 8.08 | 7.67 | 7.84 | 7.84 | 198,500 |
| Nov 11, 2020 | 7.38 | 7.96 | 7.30 | 7.94 | 7.94 | 111,500 |
| Nov 10, 2020 | 7.27 | 7.40 | 7.27 | 7.38 | 7.38 | 39,700 |
| Nov 09, 2020 | 6.61 | 7.35 | 6.52 | 7.26 | 7.26 | 96,300 |
| Nov 06, 2020 | 6.86 | 6.98 | 6.11 | 6.18 | 6.18 | 124,000 |
| Nov 05, 2020 | 6.83 | 7.01 | 6.75 | 6.79 | 6.79 | 77,000 |
| Nov 04, 2020 | 6.98 | 6.98 | 6.67 | 6.69 | 6.69 | 36,900 |
| Nov 03, 2020 | 6.98 | 7.29 | 6.93 | 6.97 | 6.97 | 51,300 |
| Nov 02, 2020 | 6.99 | 7.06 | 6.86 | 6.93 | 6.93 | 53,900 |
| Oct 30, 2020 | 7.21 | 7.33 | 6.84 | 6.85 | 6.85 | 43,200 |
| Oct 29, 2020 | 6.83 | 7.23 | 6.75 | 7.20 | 7.20 | 27,500 |
| Oct 28, 2020 | 7.07 | 7.07 | 6.84 | 6.89 | 6.89 | 47,500 |
| Oct 27, 2020 | 7.46 | 7.75 | 7.15 | 7.19 | 7.19 | 44,200 |
| Oct 26, 2020 | 7.93 | 7.94 | 7.46 | 7.48 | 7.48 | 61,300 |
| Oct 23, 2020 | 8.00 | 8.09 | 7.66 | 8.08 | 8.08 | 61,400 |
| Oct 22, 2020 | 8.00 | 8.07 | 7.55 | 7.87 | 7.87 | 108,400 |
| Oct 21, 2020 | 8.02 | 8.08 | 7.70 | 8.04 | 8.04 | 42,500 |
| Oct 20, 2020 | 7.92 | 8.22 | 7.77 | 8.08 | 8.08 | 34,800 |
| Oct 19, 2020 | 8.25 | 8.25 | 7.71 | 7.88 | 7.88 | 67,000 |
| Oct 16, 2020 | 8.51 | 8.71 | 7.93 | 8.16 | 8.16 | 68,300 |
| Oct 15, 2020 | 8.22 | 8.61 | 8.08 | 8.61 | 8.61 | 34,300 |
| Oct 14, 2020 | 8.50 | 8.61 | 8.29 | 8.45 | 8.45 | 16,500 |
| Oct 13, 2020 | 8.72 | 8.72 | 8.40 | 8.53 | 8.53 | 18,500 |
| Oct 12, 2020 | 8.88 | 8.93 | 8.55 | 8.72 | 8.72 | 32,200 |
| Oct 09, 2020 | 9.06 | 9.17 | 8.81 | 8.96 | 8.96 | 31,000 |
| Oct 08, 2020 | 9.02 | 9.17 | 8.96 | 9.06 | 9.06 | 21,400 |
| Oct 07, 2020 | 8.54 | 9.40 | 8.54 | 9.09 | 9.09 | 33,200 |
| Oct 06, 2020 | 8.93 | 9.01 | 8.38 | 8.55 | 8.55 | 29,400 |
| Oct 05, 2020 | 8.54 | 8.91 | 8.52 | 8.78 | 8.78 | 22,200 |
| Oct 02, 2020 | 8.27 | 8.77 | 8.16 | 8.54 | 8.54 | 42,700 |
| Oct 01, 2020 | 8.27 | 8.51 | 8.27 | 8.50 | 8.50 | 19,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
