Navigator Company SA (PO9)
TG
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 | -0.03 | -0.809498111171 | 3.706 | 3.732 | 3.634 | 856 | 3.63846319 | DE |
| 4 | -0.018 | -0.487276664862 | 3.694 | 3.75 | 3.58 | 487 | 3.66078067 | DE |
| 12 | -0.164 | -4.27083333333 | 3.84 | 3.942 | 3.538 | 417 | 3.73515869 | DE |
| 26 | -0.314 | -7.86967418546 | 3.99 | 4.47 | 3.538 | 747 | 3.91614221 | DE |
| 52 | 0.176 | 5.02857142857 | 3.5 | 4.47 | 3.494 | 1232 | 3.7484219 | DE |
| 156 | 0.296 | 8.7573964497 | 3.38 | 4.47 | 3.28 | 1202 | 3.7399543 | DE |
| 260 | 0.296 | 8.7573964497 | 3.38 | 4.47 | 3.28 | 1202 | 3.7399543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 3.654 | 0 | 0.05 | 3.654 | 3.654 | 3.654 | 19 |
| 1727209560 | 3.652 | -0 | -0.11 | 3.704 | 3.704 | 3.652 | 114 |
| 1727123160 | 3.656 | 0.02 | 0.49 | 3.67 | 3.676 | 3.656 | 83 |
| 1726864020 | 3.638 | 0 | 0.11 | 3.634 | 3.668 | 3.634 | 3710 |
| 1726777560 | 3.634 | -0.04 | -0.98 | 3.706 | 3.706 | 3.634 | 353 |
| 1726691220 | 3.67 | -0.02 | -0.54 | 3.67 | 3.676 | 3.67 | 397 |
| 1726604760 | 3.69 | -0 | -0.11 | 3.702 | 3.702 | 3.666 | 16 |
| 1726518420 | 3.694 | -0.02 | -0.43 | 3.684 | 3.736 | 3.684 | 43 |
| 1726259160 | 3.71 | 0 | 0.05 | 3.682 | 3.718 | 3.682 | 34 |
| 1726172760 | 3.708 | 0.03 | 0.76 | 3.69 | 3.708 | 3.654 | 839 |
| 1726086360 | 3.68 | 0.02 | 0.49 | 3.668 | 3.68 | 3.668 | 218 |
| 1725999960 | 3.662 | 0.02 | 0.49 | 3.652 | 3.684 | 3.652 | 105 |
| 1725913620 | 3.644 | 0.01 | 0.33 | 3.65 | 3.65 | 3.608 | 18 |
| 1725654360 | 3.632 | 0 | 0.06 | 3.586 | 3.632 | 3.58 | 46 |
| 1725567960 | 3.63 | -0.04 | -1.09 | 3.646 | 3.662 | 3.588 | 98 |
| 1725481560 | 3.67 | -0.02 | -0.49 | 3.654 | 3.67 | 3.62 | 3129 |
| 1725395160 | 3.688 | -0.01 | -0.16 | 3.736 | 3.736 | 3.678 | 13 |
| 1725308760 | 3.694 | -0.02 | -0.59 | 3.696 | 3.75 | 3.694 | 175 |
| 1725049560 | 3.716 | 0.02 | 0.43 | 3.688 | 3.716 | 3.682 | 44 |
| 1724963160 | 3.7 | 0.02 | 0.43 | 3.694 | 3.71 | 3.646 | 294 |
| 1724876760 | 3.684 | -0.02 | -0.65 | 3.728 | 3.728 | 3.67 | 66 |
| 1724790420 | 3.708 | 0.02 | 0.54 | 3.708 | 3.708 | 3.708 | 54 |
| 1724704020 | 3.688 | 0.01 | 0.38 | 3.69 | 3.69 | 3.684 | 47 |
| 1724444820 | 3.674 | -0 | -0.11 | 3.674 | 3.676 | 3.65 | 9 |
| 1724358420 | 3.678 | -0.03 | -0.70 | 3.702 | 3.702 | 3.678 | 9 |
| 1724271960 | 3.704 | 0.03 | 0.71 | 3.704 | 3.704 | 3.648 | 299 |
| 1724185560 | 3.678 | -0.03 | -0.92 | 3.664 | 3.68 | 3.652 | 279 |
| 1724099220 | 3.712 | 0.1 | 2.83 | 3.662 | 3.714 | 3.626 | 915 |
| 1723840020 | 3.61 | -0.04 | -1.20 | 3.644 | 3.644 | 3.61 | 317 |
| 1723753620 | 3.654 | 0.05 | 1.50 | 3.614 | 3.654 | 3.614 | 58 |
| 1723667160 | 3.6 | -0.04 | -1.15 | 3.66 | 3.66 | 3.58 | 49 |
| 1723580760 | 3.642 | 0.02 | 0.61 | 3.648 | 3.648 | 3.598 | 252 |
| 1723494360 | 3.62 | 0.01 | 0.17 | 3.574 | 3.628 | 3.574 | 79 |
| 1723235220 | 3.614 | 0.02 | 0.56 | 3.622 | 3.63 | 3.578 | 329 |
| 1723148820 | 3.594 | 0.01 | 0.34 | 3.594 | 3.594 | 3.568 | 14 |
| 1723062360 | 3.582 | -0.03 | -0.78 | 3.636 | 3.636 | 3.578 | 94 |
| 1722975960 | 3.61 | 0.05 | 1.40 | 3.588 | 3.616 | 3.538 | 562 |
| 1722889620 | 3.56 | -0.15 | -4.09 | 3.614 | 3.614 | 3.554 | 859 |
| 1722630360 | 3.712 | -0.03 | -0.70 | 3.7 | 3.726 | 3.69 | 286 |
| 1722544020 | 3.738 | -0.04 | -1.01 | 3.776 | 3.776 | 3.73 | 37 |
| 1722457560 | 3.776 | 0.03 | 0.85 | 3.786 | 3.786 | 3.726 | 724 |
| 1722371220 | 3.744 | -0.06 | -1.53 | 3.802 | 3.802 | 3.722 | 855 |
| 1722284760 | 3.802 | 0.02 | 0.53 | 3.794 | 3.804 | 3.764 | 620 |
| 1722025620 | 3.782 | -0.05 | -1.20 | 3.848 | 3.848 | 3.78 | 62 |
| 1721939160 | 3.828 | -0.05 | -1.24 | 3.892 | 3.892 | 3.802 | 2995 |
| 1721852820 | 3.876 | -0.05 | -1.17 | 3.888 | 3.932 | 3.854 | 155 |
| 1721766420 | 3.922 | 0.02 | 0.56 | 3.856 | 3.942 | 3.856 | 51 |
| 1721679960 | 3.9 | 0.06 | 1.56 | 3.85 | 3.9 | 3.838 | 33 |
| 1721420760 | 3.84 | -0.04 | -1.13 | 3.896 | 3.896 | 3.838 | 71 |
| 1721334360 | 3.884 | 0.01 | 0.36 | 3.87 | 3.884 | 3.85 | 4464 |
| 1721248020 | 3.87 | -0.04 | -1.02 | 3.898 | 3.898 | 3.87 | 5 |
| 1721161560 | 3.91 | 0.06 | 1.66 | 3.836 | 3.91 | 3.836 | 56 |
| 1721075160 | 3.846 | 0.02 | 0.42 | 3.854 | 3.858 | 3.832 | 68 |
| 1720815960 | 3.83 | -0.07 | -1.74 | 3.846 | 3.878 | 3.83 | 53 |
| 1720729560 | 3.898 | 0.1 | 2.58 | 3.88 | 3.898 | 3.84 | 72 |
| 1720643220 | 3.8 | -0.06 | -1.55 | 3.856 | 3.856 | 3.8 | 32 |
| 1720556760 | 3.86 | 0.02 | 0.52 | 3.854 | 3.86 | 3.822 | 109 |
| 1720470360 | 3.84 | -0.02 | -0.41 | 3.842 | 3.842 | 3.804 | 221 |
| 1720211220 | 3.856 | 0.04 | 0.94 | 3.882 | 3.882 | 3.8 | 35 |
| 1720124820 | 3.82 | 0.01 | 0.32 | 3.84 | 3.84 | 3.82 | 6 |
| 1720038420 | 3.808 | 0.02 | 0.42 | 3.812 | 3.85 | 3.808 | 23 |
| 1719952020 | 3.792 | -0.11 | -2.82 | 3.826 | 3.826 | 3.792 | 617 |
| 1719865620 | 3.902 | 0.02 | 0.46 | 3.966 | 3.966 | 3.866 | 2057 |
| 1719606420 | 3.884 | -0.04 | -1.12 | 3.964 | 3.964 | 3.88 | 9091 |
| 1719520020 | 3.928 | 0.1 | 2.72 | 3.918 | 3.928 | 3.902 | 12 |
| 1719433620 | 3.824 | -0.07 | -1.90 | 3.88 | 3.88 | 3.824 | 240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
