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 | -0.54 | -3.49062702004 | 15.47 | 15.56 | 14.55 | 177106 | 14.97684706 | CS |
| 4 | -0.96 | -6.04153555695 | 15.89 | 16.38 | 14.55 | 170929 | 15.47500648 | CS |
| 12 | -1.48 | -9.01889092017 | 16.41 | 16.89 | 14.55 | 178275 | 15.80749251 | CS |
| 26 | -1.33 | -8.17958179582 | 16.26 | 18.18 | 14.55 | 188481 | 16.18448457 | CS |
| 52 | 0 | 0 | 14.93 | 18.18 | 14.47 | 193844 | 16.02040845 | CS |
| 156 | 6.19 | 70.823798627 | 8.74 | 18.18 | 8.22 | 164472 | 14.05974495 | CS |
| 260 | 1.58 | 11.8352059925 | 13.35 | 18.18 | 3.8 | 143863 | 12.39760496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 16.32 | 0.4 | 2.51 | 15.89 | 16.379999 | 15.89 | 175626 |
| 1732232400 | 15.92 | -0.14 | -0.87 | 16.02 | 16.2 | 15.85 | 154480 |
| 1732146000 | 16.059999 | -0.08 | -0.50 | 16.16 | 16.219999 | 15.91 | 130650 |
| 1732059600 | 16.14 | -0.05 | -0.31 | 16.16 | 16.27 | 16.079999 | 74223 |
| 1731973200 | 16.19 | 0.06 | 0.37 | 16.219999 | 16.3 | 15.97 | 270798 |
| 1731714000 | 16.129999 | -0.14 | -0.86 | 16.309999 | 16.329999 | 15.97 | 118955 |
| 1731627600 | 16.27 | 0.4 | 2.52 | 15.91 | 16.57 | 15.91 | 284649 |
| 1731541200 | 15.87 | 0.26 | 1.67 | 15.65 | 15.97 | 15.49 | 158411 |
| 1731454800 | 15.61 | 0.11 | 0.71 | 15.41 | 15.68 | 15.385 | 193364 |
| 1731368400 | 15.5 | -0.11 | -0.70 | 15.62 | 15.83 | 15.25 | 281192 |
| 1731109200 | 15.61 | -0.06 | -0.38 | 15.66 | 15.755 | 15.55 | 154111 |
| 1731022800 | 15.67 | -0.32 | -2.00 | 15.48 | 16.01 | 15.45 | 397833 |
| 1730936400 | 15.99 | 0.23 | 1.46 | 15.91 | 16.09 | 15.65 | 176992 |
| 1730850000 | 15.76 | 0.32 | 2.07 | 15.58 | 15.79 | 15.45 | 137952 |
| 1730763600 | 15.44 | 0.04 | 0.26 | 15.44 | 15.64 | 15.3077 | 184672 |
| 1730500800 | 15.4 | -0.01 | -0.06 | 15.54 | 15.61 | 15.4 | 109898 |
| 1730414400 | 15.41 | 0.27 | 1.78 | 15.15 | 15.5 | 15.11 | 164931 |
| 1730328000 | 15.14 | -0.45 | -2.89 | 15.5 | 15.64 | 15.08 | 362471 |
| 1730241600 | 15.59 | -0.41 | -2.56 | 16.07 | 16.07 | 15.51 | 225714 |
| 1730155200 | 16 | 0.15 | 0.95 | 15.85 | 16.02 | 15.78 | 139937 |
| 1729896000 | 15.85 | 0.06 | 0.38 | 15.81 | 16.04 | 15.79 | 142651 |
| 1729809600 | 15.79 | 0.08 | 0.51 | 15.78 | 15.87 | 15.68 | 119864 |
| 1729723200 | 15.71 | -0.46 | -2.84 | 16.11 | 16.114 | 15.63 | 286719 |
| 1729636800 | 16.17 | -0.21 | -1.28 | 16.399999 | 16.44 | 16.16 | 170655 |
| 1729550400 | 16.379999 | -0.19 | -1.15 | 16.67 | 16.69 | 16.34 | 246625 |
| 1729291200 | 16.57 | 0.52 | 3.24 | 16.219999 | 16.73 | 16.17 | 325789 |
| 1729204800 | 16.05 | 0.22 | 1.39 | 15.84 | 16.07 | 15.82 | 144742 |
| 1729118400 | 15.83 | 0.2 | 1.28 | 15.64 | 15.91 | 15.64 | 139101 |
| 1729032000 | 15.63 | -0.23 | -1.45 | 15.67 | 15.77 | 15.545 | 257221 |
| 1728945600 | 15.86 | -0.4 | -2.46 | 16.149999 | 16.23 | 15.78 | 185941 |
| 1728686400 | 16.26 | 0.06 | 0.37 | 16.149999 | 16.29 | 16.059999 | 135066 |
| 1728600000 | 16.2 | -0.08 | -0.49 | 16.23 | 16.27 | 16.129999 | 66000 |
| 1728513600 | 16.28 | -0.24 | -1.45 | 16.44 | 16.469999 | 16.26 | 72323 |
| 1728427200 | 16.52 | -0.27 | -1.61 | 16.69 | 16.69 | 16.309999 | 156783 |
| 1728340800 | 16.79 | 0.13 | 0.78 | 16.629999 | 16.87 | 16.629999 | 115923 |
| 1728081600 | 16.66 | -0.13 | -0.77 | 16.89 | 16.89 | 16.62 | 175793 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
