Navigator Holdings Ltd (NVGS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -6.10526315789 | 14.25 | 14.37 | 13.29 | 276824 | 13.68751519 | CS |
| 4 | -1.74 | -11.5079365079 | 15.12 | 15.38 | 13.29 | 278025 | 14.01831686 | CS |
| 12 | -2.62 | -16.375 | 16 | 17.525 | 13.29 | 231052 | 15.40772305 | CS |
| 26 | -3.01 | -18.3648566199 | 16.39 | 17.525 | 13.29 | 200875 | 15.57383743 | CS |
| 52 | -1.98 | -12.890625 | 15.36 | 18.18 | 13.29 | 202204 | 15.97615298 | CS |
| 156 | 0.6 | 4.69483568075 | 12.78 | 18.18 | 9.81 | 176417 | 14.37066968 | CS |
| 260 | 8.73 | 187.741935484 | 4.65 | 18.18 | 3.84 | 148358 | 12.76381585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 13.38 | -0.01 | -0.07 | 13.39 | 13.5399 | 13.25 | 185701 |
| 1743115200 | 13.39 | -0.24 | -1.76 | 13.65 | 13.74 | 13.29 | 376999 |
| 1743028800 | 13.63 | -0.11 | -0.80 | 13.84 | 13.885 | 13.575 | 270416 |
| 1742942400 | 13.74 | -0.19 | -1.36 | 13.99 | 14.0999 | 13.65 | 245087 |
| 1742856000 | 13.93 | 0.02 | 0.14 | 14.01 | 14.12 | 13.875 | 273754 |
| 1742596800 | 13.91 | -0.45 | -3.13 | 14.25 | 14.37 | 13.91 | 217864 |
| 1742510400 | 14.36 | 0.11 | 0.77 | 14.12 | 14.47 | 14 | 321289 |
| 1742424000 | 14.25 | 0.31 | 2.22 | 13.99 | 14.33 | 13.88 | 281312 |
| 1742337600 | 13.94 | -0.07 | -0.50 | 14.06 | 14.16 | 13.89 | 205032 |
| 1742251200 | 14.01 | 0.33 | 2.41 | 13.78 | 14.15 | 13.78 | 353363 |
| 1741992000 | 13.68 | -0.07 | -0.51 | 13.75 | 13.875 | 13.47 | 491363 |
| 1741905600 | 13.75 | -0.12 | -0.87 | 13.88 | 14.51 | 13.6 | 359584 |
| 1741819200 | 13.87 | 0.08 | 0.58 | 14.36 | 14.43 | 13.56 | 297633 |
| 1741732800 | 13.79 | 0.01 | 0.07 | 13.68 | 13.93 | 13.55 | 301840 |
| 1741646400 | 13.78 | -0.63 | -4.37 | 14.21 | 14.21 | 13.62 | 318610 |
| 1741390800 | 14.41 | -0.05 | -0.35 | 14.46 | 14.73 | 14.4 | 126489 |
| 1741304400 | 14.46 | -0.09 | -0.62 | 14.56 | 14.7 | 14.32 | 226698 |
| 1741218000 | 14.55 | 0.08 | 0.55 | 14.5 | 14.7633 | 14.3952 | 193261 |
| 1741131600 | 14.47 | -0.26 | -1.77 | 14.59 | 14.59 | 14.1665 | 248212 |
| 1741045200 | 14.73 | -0.45 | -2.96 | 15.26 | 15.38 | 14.69 | 301423 |
| 1740786000 | 15.18 | -0.03 | -0.20 | 15.12 | 15.28 | 15.0603 | 150267 |
| 1740699600 | 15.21 | -0.31 | -2.00 | 15.52 | 15.52 | 15.1 | 239213 |
| 1740613200 | 15.52 | 0.06 | 0.39 | 15.37 | 15.65 | 15.37 | 175959 |
| 1740526800 | 15.46 | -0.25 | -1.59 | 15.74 | 15.815 | 15.42 | 153970 |
| 1740440400 | 15.71 | 0.04 | 0.26 | 15.62 | 15.78 | 15.5 | 294176 |
| 1740181200 | 15.67 | -0.35 | -2.18 | 16.05 | 16.09 | 15.625 | 140468 |
| 1740094800 | 16.02 | -0.21 | -1.29 | 16.129999 | 16.34 | 15.91 | 221383 |
| 1740008400 | 16.23 | -0.03 | -0.18 | 16.309999 | 16.57 | 16.149999 | 181633 |
| 1739922000 | 16.26 | -0.12 | -0.73 | 16.379999 | 16.53 | 16.25 | 151416 |
| 1739576400 | 16.379999 | -0.2 | -1.21 | 16.71 | 16.76 | 16.309999 | 166548 |
| 1739490000 | 16.579999 | -0.28 | -1.66 | 16.81 | 16.94 | 16.489999 | 148370 |
| 1739403600 | 16.86 | 0.08 | 0.48 | 16.75 | 17.05 | 16.75 | 189568 |
| 1739317200 | 16.78 | 0.1 | 0.60 | 16.76 | 16.945 | 16.68 | 116036 |
| 1739230800 | 16.68 | 0.16 | 0.97 | 16.59 | 16.745 | 16.42 | 91644 |
| 1738971600 | 16.52 | -0.42 | -2.48 | 16.96 | 17.04 | 16.46 | 99701 |
| 1738885200 | 16.94 | 0 | 0.00 | 17.01 | 17.12 | 16.82 | 183692 |
| 1738798800 | 16.94 | -0.07 | -0.41 | 16.97 | 17.19 | 16.8705 | 172265 |
| 1738712400 | 17.01 | 0.44 | 2.66 | 16.55 | 17.23 | 16.489999 | 258430 |
| 1738626000 | 16.57 | -0.04 | -0.24 | 16.5 | 16.675 | 16.14 | 195269 |
| 1738366800 | 16.61 | -0.44 | -2.58 | 16.99 | 17.525 | 16.6 | 1076128 |
| 1738280400 | 17.05 | 0.55 | 3.33 | 16.61 | 17.15 | 16.486 | 354321 |
| 1738194000 | 16.5 | 0.29 | 1.79 | 16.21 | 16.6 | 16.21 | 232827 |
| 1738107600 | 16.21 | 0.06 | 0.37 | 16.17 | 16.35 | 15.92 | 137912 |
| 1738021200 | 16.149999 | -0.21 | -1.28 | 16.37 | 16.559999 | 16.079999 | 177926 |
| 1737762000 | 16.36 | -0.1 | -0.61 | 16.71 | 16.71 | 16.21 | 114750 |
| 1737675600 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1737589200 | 16.46 | -0.24 | -1.44 | 16.68 | 16.71 | 16.37 | 134804 |
| 1737502800 | 16.7 | 0.02 | 0.12 | 16.76 | 16.76 | 16.450199 | 178225 |
| 1737157200 | 16.68 | 0.02 | 0.12 | 16.62 | 16.98 | 16.559999 | 111394 |
| 1737070800 | 16.66 | -0.23 | -1.36 | 16.79 | 17.04 | 16.51 | 157419 |
| 1736984400 | 16.89 | -0.22 | -1.29 | 17.2 | 17.2499 | 16.87 | 139425 |
| 1736898000 | 17.11 | 0.03 | 0.18 | 17 | 17.14 | 16.76 | 108643 |
| 1736811600 | 17.08 | -0.02 | -0.12 | 17.1 | 17.5 | 16.76 | 216172 |
| 1736552400 | 17.1 | 0.64 | 3.89 | 16.5 | 17.16 | 16.489999 | 388494 |
| 1736379600 | 16.46 | 0.09 | 0.55 | 16.309999 | 16.5 | 16.21 | 131015 |
| 1736293200 | 16.37 | 0.62 | 3.94 | 16.1 | 16.53 | 16.078 | 140042 |
| 1736206800 | 15.75 | -0.04 | -0.25 | 15.84 | 16.329699 | 15.74 | 188967 |
| 1735947600 | 15.79 | -0.26 | -1.62 | 16 | 16.1206 | 15.66 | 210187 |
| 1735861200 | 16.05 | 0.7 | 4.56 | 15.49 | 16.16 | 15.49 | 342745 |
| 1735688400 | 15.35 | 0.24 | 1.59 | 15.15 | 15.44 | 15.15 | 90128 |
| 1735602000 | 15.11 | 0.13 | 0.87 | 14.98 | 15.14 | 14.82 | 157488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
