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

21.79
+0.05 (0.23%)
NYSE· Last Trade: Jun 6th, 2:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202621.7322.0821.6221.79271,90821.79
6/04/202621.8822.1121.7021.74345,25021.74
6/03/202622.0922.1921.8521.87278,59921.87
6/02/202621.8622.3121.6922.22340,69122.22
6/01/202621.6122.0621.4421.86292,87121.86
5/29/202621.7021.9121.4721.70309,83621.70
5/28/202622.4722.7121.7221.84412,75321.84
5/27/202623.2123.2622.4522.48455,66622.48
5/26/202623.2023.6823.0323.31496,92223.31
5/22/202623.3023.3922.7523.13664,82423.13
5/21/202623.7923.9023.3623.40560,15823.40
5/20/202623.9224.2923.6023.79838,41123.79
5/19/202624.2624.3623.8123.90514,53623.83
5/18/202623.8724.3623.5324.29503,31224.22
5/15/202623.5323.8723.3823.87484,60123.80
5/14/202623.2723.6823.0923.68398,21123.61
5/13/202623.5423.5422.8623.27438,65723.20
5/12/202623.4423.4722.9123.44495,63823.37
5/11/202623.1523.3822.9023.38405,92123.31
5/08/202622.9523.1222.4923.01588,88722.94
5/07/202622.6623.1122.0722.87381,95822.80
5/06/202623.2223.2221.6122.66627,94522.59
5/05/202622.0022.7421.9222.59681,87922.52
5/04/202621.8222.1221.7821.96327,36621.90
5/01/202621.7921.8921.4321.88383,04321.82
4/30/202621.5721.8021.3421.80444,84821.74
4/29/202621.3921.8321.3821.55280,74621.49
4/28/202621.3821.6521.0721.39296,56421.33
4/27/202620.7021.2720.5621.27341,64521.21
4/24/202620.6020.7920.1120.63533,84720.57
4/23/202620.8821.1720.7520.87392,35220.81
4/22/202620.2920.7920.0020.78436,87120.72
4/21/202620.7420.9520.1320.27262,69920.21
4/20/202620.4720.7420.1820.64385,23920.58
4/17/202620.2020.6320.0520.53421,70320.47
4/16/202620.1120.3519.6720.19579,48120.13
4/15/202620.3020.5320.0320.15318,38620.09
4/14/202620.4820.6419.9820.10336,93120.04
4/13/202619.9320.6119.8620.48383,92220.42
4/10/202619.8019.8419.3919.74362,50819.68
4/09/202620.1620.3219.7019.86287,74819.80
4/08/202619.7220.1119.3820.09319,89320.03
4/07/202620.0720.2519.5619.74312,52119.68
4/06/202619.8620.1119.7320.02207,11419.96
4/02/202619.3320.0419.3319.92265,33319.86
4/01/202619.4819.5019.0519.29347,60719.23
3/31/202619.2119.6219.1319.33331,11119.27
3/30/202619.0619.2218.5819.12412,21019.06
3/27/202619.2519.4818.8218.92349,81818.86
3/26/202619.6419.7919.1819.25506,41319.19
3/25/202619.5219.6019.0819.57500,53319.51
3/24/202618.8019.5918.6419.57685,63719.51
3/23/202618.3718.7818.0718.621,450,71418.57
3/20/202618.5518.7617.9318.183,529,07118.06
3/19/202618.6819.2118.5019.17360,49719.04
3/18/202618.5318.9618.4318.81343,29918.68
3/17/202618.5918.7018.3618.52342,31218.39
3/16/202618.0918.5018.0718.44394,68718.32
3/13/202618.0518.1117.6318.03355,73817.91
3/12/202619.1919.3917.8518.08720,24017.96
3/11/202620.5420.8120.2520.44369,91720.30
3/10/202620.8120.9920.5820.72232,61220.58
3/09/202620.8821.1320.6420.85310,67520.71
3/06/202620.7721.0720.7020.87525,90020.73