Navigator Holdings Ltd (NVGS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.275 | 1.74492385787 | 15.76 | 16.41 | 15.65 | 203130 | 16.00308082 | CS |
| 4 | -0.495 | -2.9945553539 | 16.53 | 16.82 | 14.92 | 200150 | 15.89745628 | CS |
| 12 | -1.465 | -8.37142857143 | 17.5 | 18.18 | 14.74 | 176021 | 16.36140217 | CS |
| 26 | 0.935 | 6.19205298013 | 15.1 | 18.18 | 14.73 | 201197 | 16.34422449 | CS |
| 52 | 1.375 | 9.3792633015 | 14.66 | 18.18 | 13.68 | 181826 | 15.76803414 | CS |
| 156 | 7.755 | 93.6594202899 | 8.28 | 18.18 | 7.89 | 157320 | 13.63083792 | CS |
| 260 | 4.975 | 44.9819168174 | 11.06 | 18.18 | 3.8 | 139973 | 12.14516647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 15.95 | -0.18 | -1.12 | 15.99 | 16.079999 | 15.79 | 150564 |
| 1726785600 | 16.129999 | 0.11 | 0.69 | 16.2 | 16.21 | 15.84 | 296578 |
| 1726699200 | 16.02 | 0.08 | 0.50 | 15.95 | 16.35 | 15.95 | 227117 |
| 1726612800 | 15.94 | 0.12 | 0.76 | 15.87 | 15.97 | 15.78 | 141761 |
| 1726526400 | 15.82 | 0.16 | 1.02 | 15.76 | 15.85 | 15.65 | 124673 |
| 1726267200 | 15.66 | 0.03 | 0.19 | 15.7 | 15.83 | 15.5 | 259351 |
| 1726180800 | 15.63 | 0.44 | 2.90 | 15.32 | 15.78 | 15.285 | 260143 |
| 1726094400 | 15.19 | 0.14 | 0.93 | 15.04 | 15.24 | 14.96 | 222237 |
| 1726008000 | 15.05 | -0.45 | -2.90 | 15.4 | 15.4 | 14.92 | 252582 |
| 1725921600 | 15.5 | -0.03 | -0.19 | 15.51 | 15.63 | 15.48 | 105536 |
| 1725662400 | 15.53 | -0.45 | -2.82 | 15.99 | 15.99 | 15.37 | 173762 |
| 1725576000 | 15.98 | 0.15 | 0.95 | 15.95 | 16.149999 | 15.83 | 256720 |
| 1725489600 | 15.83 | -0.16 | -1.00 | 16.01 | 16.11 | 15.785 | 267766 |
| 1725403200 | 15.99 | -0.82 | -4.88 | 16.55 | 16.55 | 15.9 | 189484 |
| 1725057600 | 16.81 | 0.57 | 3.51 | 16.28 | 16.82 | 16.28 | 223856 |
| 1724971200 | 16.239999 | -0.07 | -0.43 | 16.34 | 16.48 | 16.17 | 143464 |
| 1724884800 | 16.309999 | -0.25 | -1.51 | 16.559999 | 16.594999 | 16.25 | 124376 |
| 1724798400 | 16.559999 | -0.04 | -0.24 | 16.57 | 16.64 | 16.469999 | 122900 |
| 1724712000 | 16.6 | 0.2 | 1.22 | 16.53 | 16.739999 | 16.45 | 149176 |
| 1724452800 | 16.399999 | 0.28 | 1.74 | 16.18 | 16.559999 | 16.12 | 164696 |
| 1724366400 | 16.12 | 0.02 | 0.12 | 16.5 | 16.53 | 16.12 | 163735 |
| 1724280000 | 16.1 | -0.04 | -0.25 | 16.129999 | 16.32 | 16.079999 | 83296 |
| 1724193600 | 16.14 | -0.2 | -1.22 | 16.39 | 16.62 | 16.094999 | 295276 |
| 1724107200 | 16.34 | 0.26 | 1.62 | 16.1 | 16.425 | 16.1 | 214411 |
| 1723848000 | 16.079999 | -0.23 | -1.41 | 16.355 | 16.355 | 16.01 | 134810 |
| 1723761600 | 16.309999 | 0.39 | 2.45 | 16.59 | 16.85 | 16.01 | 231132 |
| 1723675200 | 15.92 | 0.14 | 0.89 | 15.79 | 16.04 | 15.67 | 138969 |
| 1723588800 | 15.78 | -0.02 | -0.13 | 15.82 | 15.89 | 15.71 | 131000 |
| 1723502400 | 15.8 | 0.35 | 2.27 | 15.46 | 15.81 | 15.46 | 134803 |
| 1723243200 | 15.45 | -0.08 | -0.52 | 15.47 | 15.57 | 15.32 | 110557 |
| 1723156800 | 15.53 | 0.15 | 0.98 | 15.5 | 15.54 | 15.25 | 77080 |
| 1723070400 | 15.38 | -0.09 | -0.58 | 15.68 | 15.72 | 15.31 | 73174 |
| 1722984000 | 15.47 | 0.12 | 0.78 | 15.33 | 15.6 | 15.25 | 103809 |
| 1722897600 | 15.35 | -0.37 | -2.35 | 15.08 | 15.5 | 14.74 | 219377 |
| 1722638400 | 15.72 | -0.4 | -2.48 | 15.634 | 15.91 | 15.58 | 166953 |
| 1722552000 | 16.12 | -0.5 | -3.01 | 16.649999 | 16.84 | 16.035 | 192607 |
| 1722465600 | 16.62 | 0.51 | 3.17 | 16.66 | 16.77 | 16.41 | 202218 |
| 1722379200 | 16.11 | -0.04 | -0.25 | 16.14 | 16.239999 | 16.03 | 91955 |
| 1722292800 | 16.149999 | -0.08 | -0.49 | 16.3 | 16.52 | 16.059999 | 131303 |
| 1722033600 | 16.23 | -0.04 | -0.25 | 16.35 | 16.35 | 16.129999 | 92942 |
| 1721947200 | 16.27 | -0.2 | -1.21 | 16.39 | 16.45 | 16.149999 | 130670 |
| 1721860800 | 16.469999 | -0.64 | -3.74 | 17.12 | 17.21 | 16.454999 | 243173 |
| 1721774400 | 17.11 | -0.17 | -0.98 | 17.07 | 17.15 | 16.85 | 141209 |
| 1721688000 | 17.28 | 0.36 | 2.13 | 16.92 | 17.36 | 16.92 | 88023 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
