Navigator Holdings Ltd (NVGS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -2.61324041812 | 17.22 | 17.378 | 16.85 | 114943 | 17.06085225 | CS |
| 4 | 0.09 | 0.539568345324 | 16.68 | 18.18 | 16.655 | 242230 | 17.31369273 | CS |
| 12 | 1.57 | 10.3289473684 | 15.2 | 18.18 | 14.95 | 244780 | 16.83928303 | CS |
| 26 | 0.82 | 5.14106583072 | 15.95 | 18.18 | 14.66 | 203679 | 16.1915088 | CS |
| 52 | 3.21 | 23.6725663717 | 13.56 | 18.18 | 12.8 | 173452 | 15.48599652 | CS |
| 156 | 7.02 | 72 | 9.75 | 18.18 | 7.836 | 151010 | 13.35576844 | CS |
| 260 | 6.55 | 64.0900195695 | 10.22 | 18.18 | 3.8 | 137197 | 11.92455552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.92 | -0.06 | -0.35 | 17.07 | 17.11 | 16.85 | 106992 |
| 1721342400 | 16.98 | -0.19 | -1.11 | 17.2 | 17.2 | 16.9 | 91917 |
| 1721256000 | 17.17 | 0.01 | 0.06 | 17.06 | 17.23 | 17.06 | 95034 |
| 1721169600 | 17.16 | 0.13 | 0.76 | 17.16 | 17.22 | 16.96 | 157083 |
| 1721083200 | 17.03 | -0.07 | -0.41 | 17.22 | 17.378 | 17.01 | 108488 |
| 1720824000 | 17.1 | 0.2 | 1.18 | 16.93 | 17.24 | 16.79 | 190136 |
| 1720737600 | 16.9 | -0.07 | -0.41 | 17.01 | 17.01 | 16.79 | 226197 |
| 1720651200 | 16.97 | 0.03 | 0.18 | 16.95 | 17.06 | 16.88 | 154758 |
| 1720564800 | 16.94 | -0.29 | -1.68 | 17.18 | 17.22 | 16.89 | 230167 |
| 1720478400 | 17.23 | -0.47 | -2.66 | 17.65 | 17.65 | 17.21 | 177674 |
| 1720219200 | 17.7 | -0.34 | -1.88 | 18.1 | 18.18 | 17.65 | 308627 |
| 1720040640 | 18.04 | 0.13 | 0.73 | 17.85 | 18.168 | 17.85 | 95840 |
| 1719960000 | 17.91 | -0.11 | -0.61 | 17.99 | 18.07 | 17.71 | 189247 |
| 1719873600 | 18.02 | 0.56 | 3.21 | 17.5 | 18.065 | 17.42 | 456003 |
| 1719614400 | 17.46 | -0.03 | -0.17 | 17.49 | 17.76 | 17.34 | 344735 |
| 1719528000 | 17.49 | 0 | 0.00 | 17.52 | 17.7 | 17.395 | 228749 |
| 1719441600 | 17.49 | 0.23 | 1.33 | 17.4 | 17.51 | 17.2501 | 349278 |
| 1719355200 | 17.26 | 0.52 | 3.11 | 16.88 | 17.4195 | 16.78 | 738616 |
| 1719268800 | 16.739999 | 0.02 | 0.12 | 16.68 | 16.9 | 16.655 | 439634 |
| 1719009600 | 16.719999 | 0.13 | 0.78 | 16.399999 | 16.739999 | 16.39 | 227066 |
| 1718923200 | 16.59 | 0.34 | 2.09 | 16.26 | 16.629999 | 16.2 | 261240 |
| 1718750400 | 16.25 | 0.28 | 1.75 | 15.97 | 16.35 | 15.96 | 216293 |
| 1718664000 | 15.97 | 0.09 | 0.57 | 15.96 | 16.03 | 15.85 | 139163 |
| 1718404800 | 15.88 | -0.33 | -2.04 | 16.09 | 16.25 | 15.82 | 270759 |
| 1718318400 | 16.21 | -0.53 | -3.17 | 16.66 | 16.67 | 16.175 | 365070 |
| 1718232000 | 16.739999 | 0.58 | 3.59 | 15.59 | 16.94 | 15.54 | 1195113 |
| 1718145600 | 16.16 | -0.37 | -2.24 | 16.32 | 16.32 | 16.02 | 280559 |
| 1718059200 | 16.53 | 0.04 | 0.24 | 16.5 | 16.59 | 16.36 | 141342 |
| 1717800000 | 16.489999 | -0.29 | -1.73 | 16.66 | 16.7 | 16.4416 | 196940 |
| 1717713600 | 16.78 | -0.16 | -0.94 | 16.87 | 16.94 | 16.6 | 175408 |
| 1717627200 | 16.94 | 0.11 | 0.65 | 16.88 | 17 | 16.77 | 217399 |
| 1717540800 | 16.83 | -0.47 | -2.72 | 17.23 | 17.23 | 16.668 | 242696 |
| 1717454400 | 17.3 | -0.19 | -1.09 | 17.45 | 17.5075 | 17.22 | 176113 |
| 1717195200 | 17.49 | -0.14 | -0.79 | 17.67 | 17.68 | 17.28 | 169248 |
| 1717108800 | 17.63 | 0.33 | 1.91 | 17.38 | 17.735 | 17.34 | 222224 |
| 1717022400 | 17.3 | -0.13 | -0.75 | 17.43 | 17.43 | 17.22 | 183737 |
| 1716936000 | 17.43 | 0.11 | 0.64 | 17.37 | 17.57 | 17.16 | 210581 |
| 1716590400 | 17.32 | 0.38 | 2.24 | 16.93 | 17.32 | 16.93 | 185192 |
| 1716504000 | 16.94 | 0.02 | 0.12 | 16.89 | 17.14 | 16.86 | 201747 |
| 1716417600 | 16.92 | -0.9 | -5.05 | 17.76 | 17.76 | 16.77 | 328722 |
| 1716331200 | 17.82 | 1.06 | 6.32 | 16.7 | 17.82 | 16.7 | 740947 |
| 1716244800 | 16.76 | 0.07 | 0.42 | 16.75 | 16.935 | 16.719999 | 232663 |
| 1715985600 | 16.69 | 0.47 | 2.90 | 16.629999 | 16.75 | 16.329999 | 223023 |
| 1715899200 | 16.219999 | -0.35 | -2.11 | 16.129999 | 16.498 | 15.62 | 324517 |
| 1715812800 | 16.57 | 0.06 | 0.36 | 16.51 | 16.61 | 16.34 | 174432 |
| 1715726400 | 16.51 | 0.02 | 0.12 | 16.489999 | 16.559999 | 16.2 | 166347 |
| 1715640000 | 16.489999 | 0.17 | 1.04 | 16.3 | 16.559999 | 16.25 | 239103 |
| 1715380800 | 16.32 | -0.01 | -0.06 | 16.329999 | 16.64 | 16.239999 | 162263 |
| 1715294400 | 16.329999 | 0.04 | 0.25 | 16.329999 | 16.489999 | 16.3 | 108774 |
| 1715208000 | 16.29 | 0.49 | 3.10 | 15.79 | 16.32 | 15.7 | 236301 |
| 1715121600 | 15.8 | 0.44 | 2.86 | 15.3 | 15.82 | 15.27 | 203569 |
| 1715035200 | 15.36 | -0.05 | -0.32 | 15.5 | 15.58 | 15.36 | 141784 |
| 1714776000 | 15.41 | 0.21 | 1.38 | 15.27 | 15.46 | 15.21 | 147192 |
| 1714689600 | 15.2 | 0.06 | 0.40 | 15.25 | 15.3 | 15 | 161335 |
| 1714603200 | 15.14 | 0.12 | 0.80 | 15.04 | 15.27 | 14.95 | 162327 |
| 1714516800 | 15.02 | -0.22 | -1.44 | 15.2 | 15.24 | 15 | 136435 |
| 1714430400 | 15.24 | 0.03 | 0.20 | 15.2 | 15.34 | 15.2 | 79852 |
| 1714171200 | 15.21 | 0.03 | 0.20 | 15.18 | 15.335 | 15.1249 | 127807 |
| 1714084800 | 15.18 | 0.27 | 1.81 | 15.005 | 15.21 | 14.94 | 268136 |
| 1713998400 | 14.91 | -0.1 | -0.67 | 15.02 | 15.08 | 14.84 | 291613 |
| 1713912000 | 15.01 | 0.04 | 0.27 | 14.98 | 15.11 | 14.895 | 160710 |
| 1713825600 | 14.97 | 0 | 0.00 | 14.97 | 15.08 | 14.8068 | 106433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
