Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) (NVGS)

17.95
+0.00 (0.00%)
NYSE · Last Trade: Jan 12th, 5:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) (NVGS)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.8817.9517.5317.95361,46317.95
1/08/202618.4918.7017.8517.98370,26117.98
1/07/202617.7318.5117.7318.48569,19418.48
1/06/202617.3217.8217.3217.60273,34017.60
1/05/202617.5717.8117.3117.34332,11017.34
1/02/202617.1517.3817.1317.35278,21917.35
12/31/202517.2217.3817.1617.32176,93117.32
12/30/202517.2717.3917.1517.18203,52117.18
12/29/202517.2217.3717.1717.26279,18817.26
12/26/202517.2417.2717.1417.18105,57717.18
12/24/202517.3317.3617.2017.28113,31017.28
12/23/202517.3217.4017.2217.27317,87117.27
12/22/202517.3917.4617.1917.33245,92817.33
12/19/202517.2617.3817.2217.30406,75617.30
12/18/202517.3917.3917.2017.32254,71117.32
12/17/202517.2517.3617.1217.28234,50417.28
12/16/202517.4317.5117.1317.15183,35317.15
12/15/202517.4617.6117.3417.59282,93017.59
12/12/202517.3717.6817.3617.49317,23517.49
12/11/202517.3417.4217.2017.30351,30717.30
12/10/202517.5817.6317.3217.42368,70817.42
12/09/202517.7517.7517.4817.58245,05717.58
12/08/202517.7518.0717.6617.72540,80917.72
12/05/202517.9418.0117.7517.76249,85317.76
12/04/202517.8018.0717.6817.95284,52917.95
12/03/202517.7918.1417.7617.89374,69917.89
12/02/202517.8517.8517.3617.70306,68717.70
12/01/202517.9418.1617.7917.85289,78017.85
11/28/202517.9018.0517.8017.89183,09817.89
11/26/202517.8318.2017.7817.90432,31817.90
11/25/202517.9018.0217.6817.79403,39317.79
11/24/202517.8917.9917.5017.94180,23217.87
11/21/202517.4718.1317.2317.99366,64517.92
11/20/202517.9018.2917.4617.53292,98317.46
11/19/202517.7317.8917.6117.74210,65717.67
11/18/202517.7417.9917.4717.99282,03217.92
11/17/202517.6517.9317.4817.74359,94317.67
11/14/202517.5517.7417.3017.65290,00117.58
11/13/202517.5717.8717.4717.54278,62817.47
11/12/202517.3517.6717.3517.63231,40217.56
11/11/202517.6117.7217.4017.46249,59217.39
11/10/202517.1017.6017.0217.48449,68717.41
11/07/202517.5017.5316.9817.05378,70616.98
11/06/202516.8817.6616.8217.45652,72817.38
11/05/202516.8616.9816.4916.93403,94016.86
11/04/202516.2016.3816.1216.38416,73216.32
11/03/202516.3616.5016.1616.41330,20216.35
10/31/202516.1616.5416.1316.44244,04516.38
10/30/202516.2316.4016.1216.14203,09716.08
10/29/202516.2716.4716.2416.33418,09716.27
10/28/202515.9616.3415.9616.19460,53016.13
10/27/202515.8016.1015.7615.95459,24115.89
10/24/202515.7015.8215.6415.73182,45915.67
10/23/202515.5115.7615.5115.67128,20115.61
10/22/202515.1315.3915.1315.37223,88215.31
10/21/202515.2215.2814.9715.10238,60215.04
10/20/202514.9615.3414.9615.21250,37615.15
10/17/202514.8715.0714.7414.91303,50114.85
10/16/202514.8915.2414.8914.98336,00714.92
10/15/202514.5914.9214.5514.89337,80014.83
10/14/202514.3614.6214.0814.50244,55714.44
10/13/202514.5314.6614.3814.53294,48614.47