Navigator Holdings Ltd (NVGS) Historical Stock Data
16.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVGS is down -0.04% a day on average. There have been 15 days where Navigator Holdings Ltd closed green and 15 days where NVGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.16 | 16.06 | ↓$0.10 (-0.62%) | 15.91 | 16.22 | 130.65K |
| 2024-11-19 | 16.16 | 16.14 | ↓$0.02 (-0.12%) | 16.08 | 16.27 | 74.22K |
| 2024-11-18 | 16.22 | 16.19 | ↓$0.03 (-0.18%) | 15.97 | 16.30 | 270.80K |
| 2024-11-15 | 16.31 | 16.13 | ↓$0.18 (-1.10%) | 15.97 | 16.33 | 118.96K |
| 2024-11-14 | 15.91 | 16.27 | ↑$0.36 (2.26%) | 15.91 | 16.57 | 284.65K |
| 2024-11-13 | 15.65 | 15.87 | ↑$0.22 (1.41%) | 15.49 | 15.97 | 158.41K |
| 2024-11-12 | 15.41 | 15.61 | ↑$0.20 (1.30%) | 15.39 | 15.68 | 193.36K |
| 2024-11-11 | 15.62 | 15.50 | ↓$0.12 (-0.77%) | 15.25 | 15.83 | 281.19K |
| 2024-11-08 | 15.66 | 15.61 | ↓$0.05 (-0.32%) | 15.55 | 15.76 | 154.11K |
| 2024-11-07 | 15.48 | 15.67 | ↑$0.19 (1.23%) | 15.45 | 16.01 | 397.83K |
| 2024-11-06 | 15.91 | 15.99 | ↑$0.08 (0.50%) | 15.65 | 16.09 | 181.61K |
| 2024-11-05 | 15.58 | 15.76 | ↑$0.18 (1.16%) | 15.45 | 15.79 | 137.95K |
| 2024-11-04 | 15.44 | 15.44 | ↑$0.00 (0.00%) | 15.31 | 15.64 | 184.67K |
| 2024-11-01 | 15.54 | 15.40 | ↓$0.14 (-0.90%) | 15.40 | 15.61 | 109.90K |
| 2024-10-31 | 15.15 | 15.41 | ↑$0.26 (1.72%) | 15.11 | 15.50 | 167.53K |
| 2024-10-30 | 15.50 | 15.14 | ↓$0.36 (-2.32%) | 15.08 | 15.64 | 362.47K |
| 2024-10-29 | 16.07 | 15.59 | ↓$0.48 (-2.99%) | 15.51 | 16.07 | 226.32K |
| 2024-10-28 | 15.85 | 16.00 | ↑$0.15 (0.95%) | 15.78 | 16.02 | 139.94K |
| 2024-10-25 | 15.81 | 15.85 | ↑$0.04 (0.25%) | 15.79 | 16.04 | 142.65K |
| 2024-10-24 | 15.78 | 15.79 | ↑$0.01 (0.06%) | 15.68 | 15.87 | 119.86K |
| 2024-10-23 | 16.11 | 15.71 | ↓$0.40 (-2.48%) | 15.63 | 16.11 | 286.72K |
| 2024-10-22 | 16.40 | 16.17 | ↓$0.23 (-1.40%) | 16.16 | 16.44 | 170.66K |
| 2024-10-21 | 16.67 | 16.38 | ↓$0.29 (-1.74%) | 16.34 | 16.69 | 246.63K |
| 2024-10-18 | 16.24 | 16.57 | ↑$0.33 (2.03%) | 16.17 | 16.73 | 325.79K |
| 2024-10-17 | 15.84 | 16.05 | ↑$0.21 (1.33%) | 15.82 | 16.08 | 144.89K |
| 2024-10-16 | 15.64 | 15.83 | ↑$0.19 (1.21%) | 15.64 | 15.91 | 139.10K |
| 2024-10-15 | 15.67 | 15.63 | ↓$0.04 (-0.26%) | 15.55 | 15.77 | 257.22K |
| 2024-10-14 | 16.15 | 15.86 | ↓$0.29 (-1.80%) | 15.78 | 16.23 | 185.94K |
| 2024-10-11 | 16.15 | 16.26 | ↑$0.11 (0.68%) | 16.06 | 16.29 | 135.07K |
| 2024-10-10 | 16.23 | 16.20 | ↓$0.03 (-0.18%) | 16.13 | 16.27 | 66K |
Create an account or log in to view more rows.
$NVGS I hate this company.
$NVGS Slapping that ask today
$NVGS not yet time to short
$NVGS buy buy buy!!
$NVGS let’s go baby!
$NVGS let’s gooooo
$NVGS it begins tomorrow
$NVGS bull flag
breakout!
$NVGS Green today if ya buy
$NVGS what calls are you guys jacked to the tits on?