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

22.51
+0.29 (1.31%)
NYSE· Last Trade: Sep 3rd, 12:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202622.1622.6021.9022.51405,34122.51
9/01/202622.2122.5221.8922.22409,47922.22
8/31/202622.3022.3621.9522.11265,85622.11
8/28/202622.0022.3221.9522.06292,42822.06
8/27/202621.4822.0221.4721.96342,93421.96
8/26/202621.9722.0621.3821.48348,95721.48
8/25/202622.2622.3522.0122.18320,73722.18
8/24/202622.0522.3421.9822.33377,35822.33
8/21/202622.1722.6022.0922.15368,84122.15
8/20/202621.6822.1421.6022.02387,77722.02
8/19/202621.4921.9521.4421.67438,38421.67
8/18/202621.6121.7921.2221.36371,34821.29
8/17/202621.1021.6021.1021.55367,30121.48
8/14/202620.7921.2120.7921.00390,81520.93
8/13/202620.6220.9520.6220.72399,22220.65
8/12/202620.0120.5920.0020.54683,45620.47
8/11/202620.4320.5219.7220.03555,76919.96
8/10/202620.7720.8020.3120.33386,94620.26
8/07/202620.9521.4420.5820.67331,01020.60
8/06/202621.1321.4120.7920.87318,84320.80
8/05/202621.8022.0120.5120.57624,58420.50
8/04/202621.5921.6321.1921.41445,30221.34
8/03/202622.4722.5021.7921.80306,70321.73
7/31/202622.1522.5522.1522.35272,55022.28
7/30/202621.8322.3321.5622.12382,43022.05
7/29/202621.9222.1021.6221.91455,31821.84
7/28/202621.7821.8821.4821.77450,35521.70
7/27/202621.3821.7821.2121.71514,48021.64
7/24/202621.7821.9521.3921.71418,17021.64
7/23/202621.1221.7321.0021.68470,46021.61
7/22/202621.5021.7421.0521.10345,27721.03
7/21/202621.1421.5020.9721.46432,19821.39
7/20/202620.8421.5020.8421.00416,87520.93
7/17/202621.1021.1620.3720.71367,80720.64
7/16/202621.0621.5721.0021.21418,29921.14
7/15/202621.4821.4820.7821.30436,81221.23
7/14/202620.6021.2020.6021.08480,27121.01
7/13/202620.9120.9920.4520.48459,84720.41
7/10/202620.2020.7220.1020.67306,57320.60
7/09/202620.5320.8019.5420.13624,09020.06
7/08/202620.3020.8720.0420.78417,50820.71
7/07/202619.9120.1619.8820.09321,63920.02
7/06/202619.2520.0419.0419.86482,22719.79
7/02/202618.9219.6518.9219.12746,51519.06
7/01/202618.5818.9818.5818.62575,03718.56
6/30/202619.0719.2218.3018.63964,72218.57
6/29/202620.2320.4919.0819.11933,48319.05
6/26/202620.5320.7519.6420.122,125,08520.05
6/25/202621.5621.7920.5620.59474,80820.52
6/24/202622.3122.3421.4621.54588,55221.47
6/23/202621.2722.4221.2122.38441,08522.31
6/22/202621.7422.3621.5621.90513,81921.83
6/18/202621.9722.0321.4421.71546,30621.64
6/17/202622.4022.5021.8021.98250,99921.91
6/16/202622.7422.8222.3222.44219,02222.37
6/15/202622.8823.0022.2522.74245,92222.67
6/12/202622.5123.1122.3823.00196,64922.92
6/11/202622.8623.1622.5522.61213,51722.54
6/10/202622.6222.8922.4622.54232,32122.47
6/09/202621.9922.6021.9922.59299,70422.52
6/08/202622.0122.2821.8622.02281,13421.95
6/05/202621.7322.0821.6221.79271,90821.72
6/04/202621.8822.1121.7021.74345,25021.67
6/03/202622.0922.1921.8521.87278,59921.80