Navigator Holdings Ltd (NVGS) Historical Stock Data
14.93 ↑0.17 (1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVGS is down -0.20% a day on average. There have been 9 days where Navigator Holdings Ltd closed green and 21 days where NVGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.74 | 14.93 | ↑$0.19 (1.29%) | 14.65 | 15.14 | 159.23K |
| 2024-12-19 | 15.05 | 14.76 | ↓$0.29 (-1.93%) | 14.67 | 15.10 | 126.17K |
| 2024-12-18 | 14.95 | 14.90 | ↓$0.05 (-0.33%) | 14.85 | 15.15 | 175.48K |
| 2024-12-17 | 14.90 | 14.87 | ↓$0.03 (-0.20%) | 14.55 | 14.92 | 164.86K |
| 2024-12-16 | 15.36 | 14.98 | ↓$0.38 (-2.47%) | 14.91 | 15.41 | 298.40K |
| 2024-12-13 | 15.47 | 15.45 | ↓$0.02 (-0.13%) | 15.37 | 15.56 | 121.39K |
| 2024-12-12 | 15.53 | 15.49 | ↓$0.04 (-0.26%) | 15.33 | 15.54 | 148.14K |
| 2024-12-11 | 15.72 | 15.53 | ↓$0.19 (-1.21%) | 15.35 | 15.75 | 103.83K |
| 2024-12-10 | 15.48 | 15.65 | ↑$0.17 (1.10%) | 15.45 | 15.80 | 120.28K |
| 2024-12-09 | 15.52 | 15.49 | ↓$0.03 (-0.19%) | 15.42 | 15.78 | 130.70K |
| 2024-12-06 | 15.68 | 15.38 | ↓$0.30 (-1.91%) | 15.21 | 15.68 | 292.36K |
| 2024-12-05 | 15.43 | 15.64 | ↑$0.21 (1.36%) | 15.43 | 15.73 | 136.86K |
| 2024-12-04 | 15.72 | 15.45 | ↓$0.27 (-1.72%) | 15.42 | 15.81 | 131.37K |
| 2024-12-03 | 15.56 | 15.77 | ↑$0.21 (1.35%) | 15.46 | 15.79 | 131.56K |
| 2024-12-02 | 15.62 | 15.42 | ↓$0.20 (-1.28%) | 15.37 | 15.67 | 138.29K |
| 2024-11-29 | 15.72 | 15.66 | ↓$0.06 (-0.38%) | 15.59 | 15.80 | 85.36K |
| 2024-11-27 | 15.60 | 15.72 | ↑$0.12 (0.77%) | 15.49 | 15.72 | 234.76K |
| 2024-11-26 | 15.90 | 15.64 | ↓$0.26 (-1.64%) | 15.64 | 16.10 | 208.70K |
| 2024-11-25 | 16.22 | 15.88 | ↓$0.34 (-2.10%) | 15.86 | 16.22 | 324.30K |
| 2024-11-22 | 15.89 | 16.32 | ↑$0.43 (2.71%) | 15.89 | 16.38 | 175.63K |
| 2024-11-21 | 16.02 | 15.92 | ↓$0.10 (-0.62%) | 15.85 | 16.20 | 154.48K |
| 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 |
Create an account or log in to view more rows.
$NVGS who is adding more tomorrow?
$NVGS bag holders for life club
$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!