Navigator Holdings Ltd (NVGS) Historical Stock Data
15.17 ↑0.25 (1.71%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVGS is down -0.14% a day on average. There have been 17 days where Navigator Holdings Ltd closed green and 13 days where NVGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 15.02 | 14.91 | ↓$0.11 (-0.73%) | 14.84 | 15.08 | 291.61K |
| 2024-04-23 | 14.98 | 15.01 | ↑$0.03 (0.20%) | 14.90 | 15.11 | 160.71K |
| 2024-04-22 | 14.97 | 14.97 | ↑$0.00 (0.00%) | 14.81 | 15.08 | 106.43K |
| 2024-04-19 | 14.86 | 14.97 | ↑$0.11 (0.74%) | 14.83 | 15.12 | 169.43K |
| 2024-04-18 | 15.25 | 14.83 | ↓$0.42 (-2.75%) | 14.73 | 15.25 | 290.54K |
| 2024-04-17 | 15.10 | 15.10 | ↑$0.00 (0.00%) | 15.06 | 15.32 | 125.17K |
| 2024-04-16 | 15.08 | 15.10 | ↑$0.02 (0.13%) | 14.95 | 15.10 | 113.96K |
| 2024-04-15 | 15.06 | 15.07 | ↑$0.01 (0.07%) | 15.00 | 15.26 | 155.22K |
| 2024-04-12 | 15.29 | 15.05 | ↓$0.24 (-1.57%) | 14.98 | 15.50 | 134.50K |
| 2024-04-11 | 15.30 | 15.27 | ↓$0.03 (-0.20%) | 15.19 | 15.47 | 100.74K |
| 2024-04-10 | 15.10 | 15.17 | ↑$0.07 (0.46%) | 15.01 | 15.26 | 131.43K |
| 2024-04-09 | 15.44 | 15.11 | ↓$0.33 (-2.14%) | 15.07 | 15.46 | 117.66K |
| 2024-04-08 | 15.49 | 15.31 | ↓$0.18 (-1.16%) | 15.26 | 15.50 | 82.23K |
| 2024-04-05 | 15.47 | 15.43 | ↓$0.04 (-0.26%) | 15.28 | 15.53 | 120.34K |
| 2024-04-04 | 15.72 | 15.53 | ↓$0.19 (-1.21%) | 15.50 | 15.78 | 127.05K |
| 2024-04-03 | 15.30 | 15.68 | ↑$0.38 (2.48%) | 15.30 | 15.71 | 244.04K |
| 2024-04-02 | 15.46 | 15.32 | ↓$0.14 (-0.91%) | 15.19 | 15.46 | 141.84K |
| 2024-04-01 | 15.38 | 15.44 | ↑$0.06 (0.39%) | 15.38 | 15.59 | 139.94K |
| 2024-03-28 | 15.36 | 15.35 | ↓$0.01 (-0.07%) | 15.30 | 15.43 | 91.90K |
| 2024-03-27 | 15.23 | 15.32 | ↑$0.09 (0.59%) | 15.22 | 15.40 | 115.38K |
| 2024-03-26 | 15.25 | 15.25 | ↑$0.00 (0.00%) | 15.09 | 15.29 | 142.72K |
| 2024-03-25 | 15.10 | 15.15 | ↑$0.05 (0.33%) | 15.10 | 15.29 | 134.48K |
| 2024-03-22 | 15.06 | 15.06 | ↑$0.00 (0.00%) | 14.99 | 15.23 | 240.32K |
| 2024-03-21 | 15.04 | 15.06 | ↑$0.02 (0.13%) | 14.99 | 15.18 | 100.60K |
| 2024-03-20 | 15.05 | 15.04 | ↓$0.01 (-0.07%) | 14.97 | 15.19 | 101.06K |
| 2024-03-19 | 14.97 | 15.09 | ↑$0.12 (0.80%) | 14.97 | 15.25 | 74.71K |
| 2024-03-18 | 15.24 | 15.00 | ↓$0.24 (-1.57%) | 14.83 | 15.24 | 293.65K |
| 2024-03-15 | 15.72 | 15.35 | ↓$0.37 (-2.35%) | 15.35 | 15.91 | 173.64K |
| 2024-03-14 | 15.01 | 15.61 | ↑$0.60 (4.00%) | 14.76 | 15.73 | 341.32K |
| 2024-03-13 | 15.37 | 15.46 | ↑$0.09 (0.59%) | 15.30 | 15.60 | 230.74K |
Create an account or log in to view more rows.
$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?
$NVGS Puts or calls eod Monday
$NVGS nice!!!
$NVGS added!