Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) (NVGS)

22.66
+0.07 (0.31%)
NYSE · Last Trade: May 6th, 10:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) (NVGS)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202623.2223.2221.6122.66627,94522.66
5/05/202622.0022.7421.9222.59681,87222.59
5/04/202621.8222.1221.7821.96327,36621.96
5/01/202621.7921.8921.4321.88383,04321.88
4/30/202621.5721.8021.3421.80444,84821.80
4/29/202621.3921.8321.3821.55280,74621.55
4/28/202621.3821.6521.0721.39296,56421.39
4/27/202620.7021.2720.5621.27341,64521.27
4/24/202620.6020.7920.1120.63533,84720.63
4/23/202620.8821.1720.7520.87392,35220.87
4/22/202620.2920.7920.0020.78436,87120.78
4/21/202620.7420.9520.1320.27262,69920.27
4/20/202620.4720.7420.1820.64385,23920.64
4/17/202620.2020.6320.0520.53421,70320.53
4/16/202620.1120.3519.6720.19579,48120.19
4/15/202620.3020.5320.0320.15318,38620.15
4/14/202620.4820.6419.9820.10336,93120.10
4/13/202619.9320.6119.8620.48383,92220.48
4/10/202619.8019.8419.3919.74362,50819.74
4/09/202620.1620.3219.7019.86287,74819.86
4/08/202619.7220.1119.3820.09319,89320.09
4/07/202620.0720.2519.5619.74312,52119.74
4/06/202619.8620.1119.7320.02207,11420.02
4/02/202619.3320.0419.3319.92265,33319.92
4/01/202619.4819.5019.0519.29347,60719.29
3/31/202619.2119.6219.1319.33331,11119.33
3/30/202619.0619.2218.5819.12412,21019.12
3/27/202619.2519.4818.8218.92349,81818.92
3/26/202619.6419.7919.1819.25506,41319.25
3/25/202619.5219.6019.0819.57500,53319.57
3/24/202618.8019.5918.6419.57685,63719.57
3/23/202618.3718.7818.0718.621,450,71418.62
3/20/202618.5518.7617.9318.183,529,07118.11
3/19/202618.6819.2118.5019.17360,49719.10
3/18/202618.5318.9618.4318.81343,29918.74
3/17/202618.5918.7018.3618.52342,31218.45
3/16/202618.0918.5018.0718.44394,68718.37
3/13/202618.0518.1117.6318.03355,73817.96
3/12/202619.1919.3917.8518.08720,24018.01
3/11/202620.5420.8120.2520.44369,91720.36
3/10/202620.8120.9920.5820.72232,61220.64
3/09/202620.8821.1320.6420.85310,67520.77
3/06/202620.7721.0720.7020.87525,90020.79
3/05/202621.1921.1920.3020.81433,20620.73
3/04/202621.1121.3620.8421.15369,05321.07
3/03/202621.1221.3220.3621.11453,46621.03
3/02/202621.0621.2720.6721.25390,04221.17
2/27/202620.7721.0320.5421.02272,98320.94
2/26/202620.0820.7519.9420.74314,42820.66
2/25/202620.2120.2119.8720.19151,90020.11
2/24/202619.8520.1919.7220.16150,29320.08
2/23/202620.0420.0419.6319.80194,38019.72
2/20/202619.7520.2219.5920.19231,46720.11
2/19/202619.5919.8719.3819.79270,73919.71
2/18/202619.3819.6519.1719.57212,52519.49
2/17/202619.2819.4318.9619.37193,82519.30
2/13/202618.7019.3218.7019.30216,00519.23
2/12/202619.0019.0518.3618.73292,17918.66
2/11/202618.7519.1918.6718.95338,72918.88
2/10/202618.3918.7318.2818.69188,36918.62
2/09/202618.1318.4218.0618.36149,45618.29