Register for real-time alerts, custom portfolio, and market movers
NVGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 15.41 | 0.21 | 1.38% | 15.27 | 15.46 | 15.21 | 147,192 |
| May 02 2024 | 15.20 | 0.06 | 0.40% | 15.25 | 15.30 | 15.00 | 161,335 |
| May 01 2024 | 15.14 | 0.12 | 0.80% | 15.04 | 15.27 | 14.95 | 162,327 |
| Apr 30 2024 | 15.02 | -0.22 | -1.44% | 15.20 | 15.24 | 15.00 | 136,435 |
| Apr 29 2024 | 15.24 | 0.03 | 0.20% | 15.20 | 15.34 | 15.20 | 79,852 |
| Apr 26 2024 | 15.21 | 0.03 | 0.20% | 15.18 | 15.335 | 15.1249 | 127,807 |
| Apr 25 2024 | 15.18 | 0.27 | 1.81% | 15.005 | 15.21 | 14.94 | 268,136 |
| Apr 24 2024 | 14.91 | -0.10 | -0.67% | 15.02 | 15.08 | 14.84 | 291,613 |
| Apr 23 2024 | 15.01 | 0.04 | 0.27% | 14.98 | 15.11 | 14.895 | 160,710 |
| Apr 22 2024 | 14.97 | 0.00 | 0.00% | 14.97 | 15.08 | 14.8068 | 106,433 |
| Apr 19 2024 | 14.97 | 0.14 | 0.94% | 14.86 | 15.12 | 14.80 | 169,432 |
| Apr 18 2024 | 14.83 | -0.27 | -1.79% | 15.25 | 15.25 | 14.73 | 290,537 |
| Apr 17 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.32 | 15.06 | 125,169 |
| Apr 16 2024 | 15.10 | 0.03 | 0.20% | 14.98 | 15.10 | 14.945 | 104,844 |
| Apr 15 2024 | 15.07 | 0.02 | 0.13% | 15.06 | 15.27 | 15.00 | 155,119 |
| Apr 12 2024 | 15.05 | -0.22 | -1.44% | 15.29 | 15.50 | 14.98 | 134,498 |
| Apr 11 2024 | 15.27 | 0.10 | 0.66% | 15.30 | 15.4699 | 15.19 | 100,744 |
| Apr 10 2024 | 15.17 | 0.06 | 0.40% | 15.07 | 15.2598 | 15.05 | 127,015 |
| Apr 09 2024 | 15.11 | -0.20 | -1.31% | 15.44 | 15.46 | 15.07 | 117,662 |
| Apr 08 2024 | 15.31 | -0.12 | -0.78% | 15.49 | 15.505 | 15.26 | 82,229 |
| Apr 05 2024 | 15.43 | -0.10 | -0.64% | 15.47 | 15.53 | 15.2775 | 120,060 |
| Apr 04 2024 | 15.53 | -0.15 | -0.96% | 15.72 | 15.78 | 15.50 | 127,048 |
| Apr 03 2024 | 15.68 | 0.36 | 2.35% | 15.30 | 15.71 | 15.30 | 244,039 |
| Apr 02 2024 | 15.32 | -0.12 | -0.78% | 15.41 | 15.43 | 15.19 | 135,929 |
| Apr 01 2024 | 15.44 | 0.09 | 0.59% | 15.38 | 15.59 | 15.38 | 139,937 |
| Mar 28 2024 | 15.35 | 0.03 | 0.20% | 15.36 | 15.43 | 15.30 | 91,903 |
| Mar 27 2024 | 15.32 | 0.07 | 0.46% | 15.23 | 15.40 | 15.22 | 115,381 |
| Mar 26 2024 | 15.25 | 0.10 | 0.66% | 15.25 | 15.29 | 15.0911 | 142,724 |
| Mar 25 2024 | 15.15 | 0.09 | 0.60% | 15.10 | 15.29 | 15.10 | 134,478 |
| Mar 22 2024 | 15.06 | 0.00 | 0.00% | 15.06 | 15.225 | 14.985 | 240,323 |
| Mar 21 2024 | 15.06 | 0.02 | 0.13% | 15.04 | 15.1795 | 14.99 | 100,588 |
| Mar 20 2024 | 15.04 | -0.05 | -0.33% | 15.05 | 15.19 | 14.97 | 101,058 |
| Mar 19 2024 | 15.09 | 0.09 | 0.60% | 14.97 | 15.2475 | 14.97 | 74,705 |
| Mar 18 2024 | 15.00 | -0.35 | -2.28% | 15.24 | 15.24 | 14.83 | 293,600 |
| Mar 15 2024 | 15.35 | -0.26 | -1.67% | 15.72 | 15.91 | 15.35 | 155,896 |
| Mar 14 2024 | 15.61 | 0.15 | 0.97% | 15.01 | 15.7267 | 14.764 | 341,316 |
| Mar 13 2024 | 15.46 | 0.15 | 0.98% | 15.37 | 15.60 | 15.30 | 230,734 |
| Mar 12 2024 | 15.31 | 0.10 | 0.66% | 15.18 | 15.35 | 15.095 | 123,030 |
| Mar 11 2024 | 15.21 | 0.16 | 1.06% | 15.05 | 15.22 | 14.90 | 83,875 |
| Mar 08 2024 | 15.05 | 0.07 | 0.47% | 14.99 | 15.08 | 14.90 | 66,212 |
| Mar 07 2024 | 14.98 | 0.17 | 1.15% | 14.78 | 14.98 | 14.78 | 131,345 |
| Mar 06 2024 | 14.81 | -0.11 | -0.74% | 15.01 | 15.01 | 14.79 | 134,714 |
| Mar 05 2024 | 14.92 | 0.24 | 1.63% | 14.68 | 15.04 | 14.68 | 112,148 |
| Mar 04 2024 | 14.68 | -0.33 | -2.20% | 15.06 | 15.06 | 14.66 | 168,510 |
| Mar 01 2024 | 15.01 | 0.04 | 0.27% | 15.08 | 15.26 | 15.00 | 116,488 |
| Feb 29 2024 | 14.97 | 0.05 | 0.34% | 14.88 | 15.01 | 14.875 | 101,205 |
| Feb 28 2024 | 14.92 | 0.00 | 0.00% | 14.89 | 15.17 | 14.86 | 133,714 |
| Feb 27 2024 | 14.92 | -0.21 | -1.39% | 15.16 | 15.16 | 14.90 | 110,089 |
| Feb 26 2024 | 15.13 | -0.05 | -0.33% | 15.17 | 15.27 | 15.035 | 89,050 |
| Feb 23 2024 | 15.18 | -0.02 | -0.13% | 15.19 | 15.27 | 14.98 | 73,619 |
| Feb 22 2024 | 15.20 | -0.14 | -0.91% | 15.31 | 15.44 | 15.07 | 91,644 |
| Feb 21 2024 | 15.34 | 0.21 | 1.39% | 15.13 | 15.55 | 15.13 | 144,306 |
| Feb 20 2024 | 15.13 | -0.40 | -2.58% | 15.52 | 15.52 | 15.08 | 119,213 |
| Feb 16 2024 | 15.53 | 0.06 | 0.39% | 15.51 | 15.68 | 15.31 | 218,580 |
| Feb 15 2024 | 15.47 | 0.21 | 1.38% | 15.25 | 15.48 | 15.11 | 134,396 |
| Feb 14 2024 | 15.26 | 0.17 | 1.13% | 15.19 | 15.31 | 15.08 | 110,670 |
| Feb 13 2024 | 15.09 | -0.33 | -2.14% | 15.315 | 15.315 | 14.894 | 256,863 |
| Feb 12 2024 | 15.42 | 0.09 | 0.59% | 15.31 | 15.51 | 15.31 | 167,270 |
| Feb 09 2024 | 15.33 | -0.31 | -1.98% | 15.66 | 15.6992 | 15.29 | 165,831 |
| Feb 08 2024 | 15.64 | 0.05 | 0.32% | 15.63 | 15.75 | 15.42 | 236,940 |
| Feb 07 2024 | 15.59 | 0.12 | 0.78% | 15.48 | 15.61 | 15.22 | 152,399 |
| Feb 06 2024 | 15.47 | 0.00 | 0.00% | 15.48 | 15.74 | 15.405 | 217,178 |
| Feb 05 2024 | 15.47 | -0.19 | -1.21% | 15.60 | 15.65 | 15.36 | 237,138 |
