
Navigator Holdings Ltd (NVGS)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.79 | -4.82295482295 | 16.38 | 16.57 | 15.5 | 173725 | 16.05643542 | CS |
4 | -0.78 | -4.76481368357 | 16.37 | 17.525 | 15.5 | 225602 | 16.57361336 | CS |
12 | -0.03 | -0.192061459667 | 15.62 | 17.525 | 14.55 | 182161 | 16.15655068 | CS |
26 | -0.94 | -5.68663036903 | 16.53 | 17.525 | 14.55 | 185966 | 16.04536459 | CS |
52 | 0.42 | 2.76862228082 | 15.17 | 18.18 | 14.55 | 189128 | 16.16785682 | CS |
156 | 5.82 | 59.5701125896 | 9.77 | 18.18 | 9.5 | 171314 | 14.31961244 | CS |
260 | 4.51 | 40.7039711191 | 11.08 | 18.18 | 3.8 | 146687 | 12.54947811 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1735342800 | 14.98 | -0.1 | -0.66 | 15.12 | 15.185 | 14.9 | 74428 |
1735256400 | 15.08 | -0.2 | -1.31 | 15.31 | 15.43 | 15.01 | 99538 |
1735077840 | 15.28 | 0.14 | 0.92 | 15.16 | 15.2916 | 15.065 | 132713 |
1734997200 | 15.14 | 0.21 | 1.41 | 14.94 | 15.1849 | 14.92 | 112326 |
1734738000 | 14.93 | 0.17 | 1.15 | 14.74 | 15.14 | 14.65 | 159234 |
1734651600 | 14.76 | -0.14 | -0.94 | 15.05 | 15.1 | 14.67 | 126161 |
1734565200 | 14.9 | 0.03 | 0.20 | 14.95 | 15.15 | 14.85 | 175475 |
1734478800 | 14.87 | -0.11 | -0.73 | 14.9 | 14.98 | 14.55 | 164104 |
1734392400 | 14.98 | -0.47 | -3.04 | 15.36 | 15.405 | 14.91 | 298402 |
1734133200 | 15.45 | -0.04 | -0.26 | 15.47 | 15.56 | 15.37 | 121389 |
1734046800 | 15.49 | -0.04 | -0.26 | 15.53 | 15.55 | 15.33 | 148143 |
1733960400 | 15.53 | -0.12 | -0.77 | 15.72 | 15.78 | 15.3501 | 103817 |
1733874000 | 15.65 | 0.16 | 1.03 | 15.48 | 15.8 | 15.4528 | 120276 |
1733787600 | 15.49 | 0.11 | 0.72 | 15.52 | 15.775 | 15.42 | 130699 |
1733528400 | 15.38 | -0.26 | -1.66 | 15.68 | 15.68 | 15.205 | 292364 |
1733442000 | 15.64 | 0.19 | 1.23 | 15.43 | 15.73 | 15.43 | 136859 |
1733355600 | 15.45 | -0.32 | -2.03 | 15.72 | 15.81 | 15.42 | 131370 |
1733269200 | 15.77 | 0.35 | 2.27 | 15.56 | 15.79 | 15.455 | 131556 |
1733182800 | 15.42 | -0.24 | -1.53 | 15.62 | 15.68 | 15.37 | 138294 |
1732917840 | 15.66 | -0.06 | -0.38 | 15.72 | 15.8 | 15.59 | 85355 |
1732750800 | 15.72 | 0.08 | 0.51 | 15.6 | 15.72 | 15.49 | 234761 |
1732664400 | 15.64 | -0.24 | -1.51 | 15.9 | 16.1 | 15.64 | 208704 |
1732578000 | 15.88 | -0.44 | -2.70 | 16.219999 | 16.219999 | 15.86 | 324289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.