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

21.89
+0.12 (0.53%)
NYSE· Last Trade: Jul 29th, 10:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/28/202621.7821.8821.4821.77450,35521.77
7/27/202621.3821.7821.2121.71514,48021.71
7/24/202621.7821.9521.3921.71418,17021.71
7/23/202621.1221.7321.0021.68470,46021.68
7/22/202621.5021.7421.0521.10345,27721.10
7/21/202621.1421.5020.9721.46432,19821.46
7/20/202620.8421.5020.8421.00416,87521.00
7/17/202621.1021.1620.3720.71367,80720.71
7/16/202621.0621.5721.0021.21418,29921.21
7/15/202621.4821.4820.7821.30436,81221.30
7/14/202620.6021.2020.6021.08480,27121.08
7/13/202620.9120.9920.4520.48459,84720.48
7/10/202620.2020.7220.1020.67306,57320.67
7/09/202620.5320.8019.5420.13624,09020.13
7/08/202620.3020.8720.0420.78417,50820.78
7/07/202619.9120.1619.8820.09321,63920.09
7/06/202619.2520.0419.0419.86482,22719.86
7/02/202618.9219.6518.9219.12746,51519.12
7/01/202618.5818.9818.5818.62575,03718.62
6/30/202619.0719.2218.3018.63964,72218.63
6/29/202620.2320.4919.0819.11933,48319.11
6/26/202620.5320.7519.6420.122,125,08520.12
6/25/202621.5621.7920.5620.59474,80820.59
6/24/202622.3122.3421.4621.54588,55221.54
6/23/202621.2722.4221.2122.38441,08522.38
6/22/202621.7422.3621.5621.90513,81921.90
6/18/202621.9722.0321.4421.71546,30621.71
6/17/202622.4022.5021.8021.98250,99921.98
6/16/202622.7422.8222.3222.44219,02222.44
6/15/202622.8823.0022.2522.74245,92222.74
6/12/202622.5123.1122.3823.00196,64923.00
6/11/202622.8623.1622.5522.61213,51722.61
6/10/202622.6222.8922.4622.54232,32122.54
6/09/202621.9922.6021.9922.59299,70422.59
6/08/202622.0122.2821.8622.02281,13422.02
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
5/05/202622.0022.7421.9222.59681,87222.52
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