U.S. markets close in 46 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202110.0110.409.7710.3010.3053,279
Feb 23, 202110.0710.079.669.869.8692,000
Feb 22, 202110.0610.4810.0610.1210.1260,300
Feb 19, 20219.9010.369.8710.2210.2263,000
Feb 18, 202110.2410.249.989.989.9877,000
Feb 17, 202110.2810.4210.0310.2710.2770,300
Feb 16, 202110.7210.8910.1710.3310.3382,000
Feb 12, 20219.6110.539.5710.4610.46134,200
Feb 11, 20219.689.789.459.709.70117,900
Feb 10, 20219.959.959.559.739.7369,400
Feb 09, 20219.7910.009.559.839.8390,200
Feb 08, 20219.809.999.699.779.7789,600
Feb 05, 20219.459.809.459.699.6975,200
Feb 04, 20219.489.859.459.459.45106,400
Feb 03, 20219.419.579.159.389.38195,800
Feb 02, 20219.749.759.329.349.34149,700
Feb 01, 20219.779.789.329.669.6678,000
Jan 29, 20219.6110.319.559.599.5996,300
Jan 28, 20219.519.739.279.489.48107,800
Jan 27, 202110.2910.299.379.489.48201,300
Jan 26, 202110.8611.1510.6010.7210.7278,500
Jan 25, 202110.9010.9410.5310.9010.90180,300
Jan 22, 202111.0211.0910.8410.9310.9357,100
Jan 21, 202111.1011.2510.9011.0811.0868,500
Jan 20, 202111.1811.3110.9911.1111.11117,200
Jan 19, 202111.1111.1810.8711.0611.06144,300
Jan 15, 202111.5911.6610.9110.9810.98199,900
Jan 14, 202111.0811.7110.9811.5811.58175,800
Jan 13, 202111.3611.5410.9211.0611.06211,700
Jan 12, 202111.2511.5511.0011.3011.30214,300
Jan 11, 202110.4311.2510.4311.1611.16238,200
Jan 08, 202110.5410.6610.4010.4310.43259,400
Jan 07, 202110.6011.0710.3710.4710.47197,800
Jan 06, 202110.6010.7010.3310.5110.51111,600
Jan 05, 202110.5510.7910.3010.4810.48129,900
Jan 04, 202111.0111.1610.3210.4310.4396,200
Dec 31, 202010.9111.2710.7610.9510.9551,400
Dec 30, 202010.9411.2710.7810.9710.9796,100
Dec 29, 202011.1611.1610.9110.9810.98112,700
Dec 28, 202011.2711.4310.9011.0011.00138,100
Dec 24, 202011.0011.2410.8411.1511.1532,300
Dec 23, 202011.0311.2510.9010.9810.9890,600
Dec 22, 202010.9411.3310.7910.9010.90179,400
Dec 21, 202010.9111.3910.7610.9410.94243,500
Dec 18, 202010.7311.3410.7311.1511.15196,400
Dec 17, 20209.9611.209.8710.6910.69404,500
Dec 16, 20209.859.979.289.949.94249,200
Dec 15, 20209.109.999.009.849.84370,200
Dec 14, 20208.919.008.798.948.94145,700
Dec 11, 20208.448.958.448.898.89187,400
Dec 10, 20207.928.557.828.548.54195,000
Dec 09, 20207.928.147.707.897.89167,600
Dec 08, 20207.988.257.887.967.96106,800
Dec 07, 20208.028.357.908.058.05109,300
Dec 04, 20207.828.207.808.108.10115,300
Dec 03, 20207.727.997.707.757.7560,900
Dec 02, 20207.798.027.677.687.68123,000
Dec 01, 20208.138.247.707.707.70179,600
Nov 30, 20208.148.307.787.827.82223,100
Nov 27, 20208.478.558.188.258.2564,600
Nov 25, 20208.238.648.178.418.4183,500
Nov 24, 20208.148.308.018.238.23114,600
Nov 23, 20207.858.177.818.018.01109,100
Nov 20, 20208.068.177.557.867.86102,400
Nov 19, 20207.988.107.858.048.04201,100
Nov 18, 20208.008.157.868.038.03114,100
Nov 17, 20207.947.997.657.937.9354,400
Nov 16, 20207.658.117.278.098.09294,900
Nov 13, 20207.787.807.357.497.49394,400
Nov 12, 20207.968.087.677.847.84198,500
Nov 11, 20207.387.967.307.947.94111,500
Nov 10, 20207.277.407.277.387.3839,700
Nov 09, 20206.617.356.527.267.2696,300
Nov 06, 20206.866.986.116.186.18124,000
Nov 05, 20206.837.016.756.796.7977,000
Nov 04, 20206.986.986.676.696.6936,900
Nov 03, 20206.987.296.936.976.9751,300
Nov 02, 20206.997.066.866.936.9353,900
Oct 30, 20207.217.336.846.856.8543,200
Oct 29, 20206.837.236.757.207.2027,500
Oct 28, 20207.077.076.846.896.8947,500
Oct 27, 20207.467.757.157.197.1944,200
Oct 26, 20207.937.947.467.487.4861,300
Oct 23, 20208.008.097.668.088.0861,400
Oct 22, 20208.008.077.557.877.87108,400
Oct 21, 20208.028.087.708.048.0442,500
Oct 20, 20207.928.227.778.088.0834,800
Oct 19, 20208.258.257.717.887.8867,000
Oct 16, 20208.518.717.938.168.1668,300
Oct 15, 20208.228.618.088.618.6134,300
Oct 14, 20208.508.618.298.458.4516,500
Oct 13, 20208.728.728.408.538.5318,500
Oct 12, 20208.888.938.558.728.7232,200
Oct 09, 20209.069.178.818.968.9631,000
Oct 08, 20209.029.178.969.069.0621,400
Oct 07, 20208.549.408.549.099.0933,200
Oct 06, 20208.939.018.388.558.5529,400
Oct 05, 20208.548.918.528.788.7822,200
Oct 02, 20208.278.778.168.548.5442,700
Oct 01, 20208.278.518.278.508.5019,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...