UK markets closed

Navigator Holdings Ltd. (NVGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.41+0.21 (+1.38%)
At close: 04:00PM EDT
15.41 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.2715.4615.2115.4115.41147,192
02 May 202415.2515.3015.0015.2015.20161,300
01 May 202415.0415.2714.9515.1415.14162,300
30 Apr 202415.2015.2215.0015.0215.02136,400
29 Apr 202415.2015.3415.2015.2415.2479,900
26 Apr 202415.1815.3415.1215.2115.21127,800
25 Apr 202414.9215.2114.9215.1815.18270,300
24 Apr 202415.0215.0814.8414.9114.91291,600
23 Apr 202414.9815.1114.9015.0115.01160,700
22 Apr 202414.9715.0814.8114.9714.97106,400
19 Apr 202414.8615.1214.8314.9714.97169,400
18 Apr 202415.2515.2514.7314.8314.83290,500
17 Apr 202415.1015.3215.0615.1015.10125,200
16 Apr 202415.0815.1014.9515.1015.10114,000
15 Apr 202415.0615.2615.0015.0715.07155,100
12 Apr 202415.2915.5014.9815.0515.05134,500
11 Apr 202415.3015.4715.1915.2715.27100,700
10 Apr 202415.1015.2615.0115.1715.17131,400
09 Apr 202415.4415.4615.0715.1115.11117,700
08 Apr 202415.4915.5015.2615.3115.3182,200
05 Apr 202415.4715.5315.2815.4315.43120,300
04 Apr 202415.7215.7815.5015.5315.53127,000
03 Apr 202415.3015.7115.3015.6815.68244,000
03 Apr 20240.05 Dividend
02 Apr 202415.4615.4615.1915.3215.27141,800
01 Apr 202415.3815.5915.3815.4415.39139,900
28 Mar 202415.3615.4315.3015.3515.3091,900
27 Mar 202415.2315.4015.2215.3215.27115,400
26 Mar 202415.2515.2915.0915.2515.20142,700
25 Mar 202415.1015.2915.1015.1515.10134,500
22 Mar 202415.0615.2314.9915.0615.01240,300
21 Mar 202415.0415.1814.9915.0615.01100,600
20 Mar 202415.0515.1914.9715.0414.99101,100
19 Mar 202414.9715.2514.9715.0915.0474,700
18 Mar 202415.2415.2414.8315.0014.95293,600
15 Mar 202415.7215.9115.3515.3515.30173,600
14 Mar 202415.0115.7314.7615.6115.56341,300
13 Mar 202415.3715.6015.3015.4615.41230,700
12 Mar 202415.1815.3515.1015.3115.26123,000
11 Mar 202415.0515.2214.9015.2115.1683,900
08 Mar 202414.9915.0814.9015.0515.0066,200
07 Mar 202414.7814.9814.7814.9814.93131,300
06 Mar 202415.0115.0114.7914.8114.76134,700
05 Mar 202414.6815.0414.6814.9214.87112,100
04 Mar 202415.0615.0614.6614.6814.63168,500
01 Mar 202415.0815.2615.0015.0114.96116,500
29 Feb 202414.8815.0114.8814.9714.92101,200
28 Feb 202414.8915.1714.8614.9214.87133,700
27 Feb 202415.1615.1614.9014.9214.87110,100
26 Feb 202415.1715.2715.0415.1315.0889,100
23 Feb 202415.1915.2714.9815.1815.1373,600
22 Feb 202415.3115.4415.0715.2015.1591,600
21 Feb 202415.1315.5515.1315.3415.29144,300
20 Feb 202415.5215.5215.0815.1315.08119,200
16 Feb 202415.5115.6815.3115.5315.48218,600
15 Feb 202415.2515.5015.1115.4715.42134,400
14 Feb 202415.1915.3115.0815.2615.21110,700
13 Feb 202415.4315.4314.8915.0915.04258,200
12 Feb 202415.3115.5115.3115.4215.37167,300
09 Feb 202415.6615.7015.2915.3315.28165,800
08 Feb 202415.6315.7515.4215.6415.59236,900
07 Feb 202415.4815.6115.2215.5915.54152,400
06 Feb 202415.4815.7415.4115.4715.42217,200
05 Feb 202415.6015.6115.3615.4715.42237,100
02 Feb 202416.0916.0915.6415.6615.61268,200
01 Feb 202416.2016.4415.8316.1016.05393,300
31 Jan 202416.3416.3616.0916.1016.05216,200
30 Jan 202416.1216.3216.1016.2516.20284,500
29 Jan 202416.2516.3316.0016.1416.09218,800
26 Jan 202416.1216.2815.9116.2016.15265,100
25 Jan 202416.3616.3616.0416.3116.26270,400
24 Jan 202416.2416.4816.1616.3016.25256,500
23 Jan 202415.9616.2415.8916.1316.08227,200
22 Jan 202415.9516.2315.8515.9815.93259,800
19 Jan 202416.1716.3315.8615.9615.91440,400
18 Jan 202415.5216.3415.4316.0315.98992,000
17 Jan 202415.1715.4915.0615.4615.41272,800
16 Jan 202415.4415.5315.2015.2115.1686,700
12 Jan 202415.3915.6815.3015.4115.3698,400
11 Jan 202415.0015.2514.8415.2115.16153,200
10 Jan 202415.2615.4815.0115.0515.00161,800
09 Jan 202415.6615.6615.2715.3315.28145,100
08 Jan 202415.6515.6815.1415.6615.61172,400
05 Jan 202415.4715.8015.3515.6815.63294,100
04 Jan 202415.6216.0015.4415.4715.42200,700
03 Jan 202415.2115.4915.1415.3915.34290,500
02 Jan 202414.8415.2514.6015.2315.18354,000
29 Dec 202314.5314.6614.4814.5514.50230,600
28 Dec 202314.6314.7214.4714.5014.4562,400
27 Dec 202314.7814.8514.6214.6714.6277,200
26 Dec 202314.8714.9514.6514.8114.7677,100
22 Dec 202314.7614.9914.7614.8814.8362,400
21 Dec 202314.7014.8514.6614.7214.6754,900
20 Dec 202314.9315.0414.6914.7014.6584,700
19 Dec 202314.8014.9514.7014.8814.83102,700
18 Dec 202314.7014.8214.6214.7914.74136,600
15 Dec 202314.4614.5214.3414.4714.4280,200
14 Dec 202314.4714.6014.3414.3914.3473,600
13 Dec 202314.0114.3713.9414.3714.32142,500
12 Dec 202314.0014.1813.8713.9913.94167,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...