Navigator Holdings Ltd (NVGS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 3.13267813268 | 16.28 | 16.79 | 15.92 | 170866 | 16.26460954 | CS |
| 4 | 0.84 | 5.26645768025 | 15.95 | 16.79 | 14.92 | 202861 | 15.92674381 | CS |
| 12 | -0.22 | -1.29335684891 | 17.01 | 17.378 | 14.74 | 169682 | 16.15282045 | CS |
| 26 | 1.49 | 9.7385620915 | 15.3 | 18.18 | 14.73 | 203348 | 16.38693155 | CS |
| 52 | 2.46 | 17.1667829728 | 14.33 | 18.18 | 13.68 | 183088 | 15.8115549 | CS |
| 156 | 7.63 | 83.2969432314 | 9.16 | 18.18 | 7.89 | 158643 | 13.68351792 | CS |
| 260 | 6.73 | 66.8986083499 | 10.06 | 18.18 | 3.8 | 140772 | 12.18105035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727995200 | 16.79 | 0.39 | 2.38 | 16.39 | 16.8 | 16.325 | 174046 |
| 1727908800 | 16.399999 | 0.24 | 1.49 | 16.21 | 16.44 | 16.21 | 90715 |
| 1727822400 | 16.16 | 0.09 | 0.56 | 15.99 | 16.29 | 15.92 | 200301 |
| 1727736000 | 16.07 | -0.3 | -1.83 | 16.39 | 16.39 | 16.02 | 224161 |
| 1727476800 | 16.37 | -0.06 | -0.37 | 16.41 | 16.5 | 16.35 | 118915 |
| 1727390400 | 16.43 | 0.16 | 0.98 | 16.28 | 16.6 | 16.28 | 233241 |
| 1727304000 | 16.27 | -0.18 | -1.09 | 16.34 | 16.43 | 16.129999 | 227440 |
| 1727217600 | 16.45 | 0.27 | 1.67 | 16.23 | 16.46 | 16.195 | 236523 |
| 1727131200 | 16.18 | 0.23 | 1.44 | 15.93 | 16.18 | 15.87 | 267897 |
| 1726872000 | 15.95 | -0.18 | -1.12 | 15.99 | 16.079999 | 15.79 | 150564 |
| 1726785600 | 16.129999 | 0.11 | 0.69 | 16.19 | 16.41 | 15.84 | 314783 |
| 1726699200 | 16.02 | 0.08 | 0.50 | 15.95 | 16.35 | 15.95 | 250412 |
| 1726612800 | 15.94 | 0.12 | 0.76 | 15.91 | 15.97 | 15.78 | 155895 |
| 1726526400 | 15.82 | 0.16 | 1.02 | 15.76 | 15.85 | 15.65 | 143995 |
| 1726267200 | 15.66 | 0.03 | 0.19 | 15.7 | 15.83 | 15.5 | 267531 |
| 1726180800 | 15.63 | 0.44 | 2.90 | 15.36 | 15.78 | 15.2 | 272738 |
| 1726094400 | 15.19 | 0.14 | 0.93 | 15.04 | 15.24 | 14.96 | 222237 |
| 1726008000 | 15.05 | -0.45 | -2.90 | 15.48 | 15.48 | 14.92 | 258280 |
| 1725921600 | 15.5 | -0.03 | -0.19 | 15.51 | 15.63 | 15.48 | 105536 |
| 1725662400 | 15.53 | -0.45 | -2.82 | 15.95 | 16.489999 | 15.37 | 176726 |
| 1725576000 | 15.98 | 0.15 | 0.95 | 15.8 | 16.149999 | 15.75 | 260186 |
| 1725489600 | 15.83 | -0.16 | -1.00 | 16.01 | 16.11 | 15.785 | 267766 |
| 1725403200 | 15.99 | -0.82 | -4.88 | 16.53 | 16.55 | 15.9 | 192437 |
| 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 | 16.3 | 16.41 | 16.01 | 140094 |
| 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 | 15.8 | 15.89 | 15.71 | 132853 |
| 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 | 16 | 16.01 | 15.58 | 182607 |
| 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 | 16.46 | 16.149999 | 138124 |
| 1721860800 | 16.469999 | -0.64 | -3.74 | 17.16 | 17.26 | 16.454999 | 245043 |
| 1721774400 | 17.11 | -0.15 | -0.87 | 17.07 | 17.15 | 16.85 | 141209 |
| 1721688000 | 17.26 | 0.34 | 2.01 | 16.92 | 17.36 | 16.92 | 101247 |
| 1721428800 | 16.92 | -0.06 | -0.35 | 17.02 | 17.11 | 16.85 | 114021 |
| 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 | 103204 |
| 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 | 17.1 | 16.79 | 226706 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
