Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Navigator Holdings Ltd. NVGS

Full chart Compare
Set alert

Price alert · NVGS

All alert types
21.32 USD -0.09 (-0.42%)

Regular-session close

21.50 +0.18 +0.84%

After hours · Nov 13, 7:46 PM ET

20.96 Day range 21.57
17.15 52-week range 25.06
YTD
+23.09%
1 year
+21.55%

NVGS price history

NVGS daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.6121.5720.9621.32-0.09-0.42%444,193
Nov 12, 202621.0221.4420.9221.41+0.35+1.66%549,737
Nov 11, 202621.2421.3120.8521.06+0.26+1.25%572,700
Nov 10, 202620.0720.8019.8720.80+0.33+1.61%588,500
Nov 9, 202619.9920.6019.9920.47+0.63+3.18%506,600
Nov 6, 202619.7419.9519.5819.84+0.26+1.33%454,700
Nov 5, 202620.7120.9319.4619.58-0.80-3.93%572,200
Nov 4, 202620.2121.1120.0520.38+0.15+0.74%727,000
Nov 3, 202619.8620.3319.8620.23+0.23+1.15%432,300
Nov 2, 202621.0021.2819.7320.00-1.51-7.02%524,800
Oct 30, 202621.7121.7221.2121.51-0.20-0.92%297,900
Oct 29, 202621.6721.8321.3821.71+0.20+0.93%251,000
Oct 28, 202621.6122.2621.2521.51+0.14+0.66%309,400
Oct 27, 202621.7321.8621.2821.37-0.29-1.34%324,400
Oct 26, 202621.9722.4621.5921.66-0.25-1.14%275,500
Oct 23, 202621.2821.9121.2021.91+0.74+3.50%319,500
Oct 22, 202621.2721.4520.9321.17-0.20-0.94%277,500
Oct 21, 202621.2421.6221.0921.37+0.27+1.28%305,400
Oct 20, 202620.7721.4320.7721.10+0.35+1.69%313,200
Oct 19, 202621.3321.7120.3320.75-0.58-2.72%518,400
Oct 16, 202622.2222.4221.2821.33-0.59-2.69%428,400
Oct 15, 202622.6023.0621.8921.92-0.92-4.03%474,500
Oct 14, 202623.9123.9222.5722.84-0.91-3.83%430,600
Oct 13, 202623.9424.1823.6223.75-0.14-0.59%423,700
Oct 12, 202624.1724.6823.8023.89-0.04-0.17%451,700
Oct 9, 202624.2824.4523.7223.93-0.56-2.29%405,300
Oct 8, 202623.8224.5223.6224.49+0.93+3.95%533,400
Oct 7, 202623.6123.7423.3023.56-0.05-0.21%457,300
Oct 6, 202623.4023.6122.8723.61-0.11-0.46%424,600
Oct 5, 202624.0524.0523.2123.72-0.12-0.50%716,900
Oct 2, 202624.1424.1423.3023.84+0.04+0.17%498,200
Oct 1, 202623.0023.8222.7123.80+0.62+2.67%630,900
Sep 30, 202623.2223.4522.9423.18+0.19+0.83%405,200
Sep 29, 202622.6723.1422.5322.99+0.07+0.31%336,000
Sep 28, 202623.3923.3922.7322.92-0.10-0.43%327,000
Sep 25, 202623.2523.3022.8023.02-0.32-1.37%370,200
Sep 24, 202623.0123.5322.7123.34+0.30+1.30%400,900
Sep 23, 202623.5223.5222.7623.04-0.52-2.21%520,000
Sep 22, 202624.0624.0723.2823.56-0.80-3.28%618,700
Sep 21, 202624.4525.0724.0124.36-0.64-2.56%431,800
Sep 18, 202625.0025.1724.7025.00-0.06-0.24%898,000
Sep 17, 202624.5025.4824.3525.06+0.57+2.33%723,400
Sep 16, 202624.5024.9224.4024.49-0.08-0.33%609,700
Sep 15, 202623.4224.6023.4024.57+1.09+4.64%859,800
Sep 14, 202623.1623.4922.5823.48+0.35+1.51%488,400
Sep 11, 202623.0923.2722.8023.13+0.14+0.61%246,800
Sep 10, 202622.8023.0022.5422.99+0.32+1.41%321,200
Sep 9, 202622.4722.7622.1622.67+0.17+0.76%330,900
Sep 8, 202622.9423.2322.2022.50-0.46-2.00%284,500
Sep 4, 202622.5623.0422.5622.96+0.34+1.50%410,600
Sep 3, 202622.7022.8522.3122.62+0.11+0.49%482,200
Sep 2, 202622.1622.6021.9022.51+0.29+1.31%405,300
Sep 1, 202622.2122.5221.8922.22+0.11+0.50%409,500
Aug 31, 202622.3022.3621.9522.11+0.05+0.23%265,900
Aug 28, 202622.0022.3221.9522.06+0.10+0.46%292,200
Aug 27, 202621.4822.0221.4721.96+0.48+2.23%342,900
Aug 26, 202621.9722.0621.3821.48-0.70-3.16%349,000
Aug 25, 202622.2622.3522.0122.18-0.15-0.67%320,700
Aug 24, 202622.0522.3521.9822.33+0.18+0.81%377,400
Aug 21, 202622.1722.6022.0922.15+0.13+0.59%368,700
Aug 20, 202621.6822.1421.6022.02+0.35+1.62%387,800
Aug 19, 202621.4921.9521.4421.67+0.31+1.45%438,400
Aug 18, 202621.6121.7921.2221.36-0.19-0.88%371,300
Aug 17, 202621.1021.6021.1021.55+0.55+2.62%367,300
Aug 14, 202620.7921.2120.7921.00+0.28+1.35%390,800

65 days, newest first. Daily bars as drawn on the NVGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.