NYSE - Nasdaq Real Time Price USD

Navigator Holdings Ltd. (NVGS)

15.10 +0.27 (+1.82%)
As of 11:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.86 15.12 14.82 15.10 15.10 75,728
Apr 18, 2024 15.25 15.25 14.73 14.83 14.83 290,500
Apr 17, 2024 15.10 15.32 15.06 15.10 15.10 125,200
Apr 16, 2024 15.08 15.10 14.95 15.10 15.10 114,000
Apr 15, 2024 15.06 15.26 15.00 15.07 15.07 155,100
Apr 12, 2024 15.29 15.50 14.98 15.05 15.05 134,500
Apr 11, 2024 15.30 15.47 15.19 15.27 15.27 100,700
Apr 10, 2024 15.10 15.26 15.01 15.17 15.17 131,400
Apr 9, 2024 15.44 15.46 15.07 15.11 15.11 117,700
Apr 8, 2024 15.49 15.50 15.26 15.31 15.31 82,200
Apr 5, 2024 15.47 15.53 15.28 15.43 15.43 120,300
Apr 4, 2024 15.72 15.78 15.50 15.53 15.53 127,000
Apr 3, 2024 0.05 Dividend
Apr 3, 2024 15.30 15.71 15.30 15.68 15.68 244,000
Apr 2, 2024 15.46 15.46 15.19 15.32 15.27 141,800
Apr 1, 2024 15.38 15.59 15.38 15.44 15.39 139,900
Mar 28, 2024 15.36 15.43 15.30 15.35 15.30 91,900
Mar 27, 2024 15.23 15.40 15.22 15.32 15.27 115,400
Mar 26, 2024 15.25 15.29 15.09 15.25 15.20 142,700
Mar 25, 2024 15.10 15.29 15.10 15.15 15.10 134,500
Mar 22, 2024 15.06 15.23 14.99 15.06 15.01 240,300
Mar 21, 2024 15.04 15.18 14.99 15.06 15.01 100,600
Mar 20, 2024 15.05 15.19 14.97 15.04 14.99 101,100
Mar 19, 2024 14.97 15.25 14.97 15.09 15.04 74,700
Mar 18, 2024 15.24 15.24 14.83 15.00 14.95 293,600
Mar 15, 2024 15.72 15.91 15.35 15.35 15.30 173,600
Mar 14, 2024 15.01 15.73 14.76 15.61 15.56 341,300
Mar 13, 2024 15.37 15.60 15.30 15.46 15.41 230,700
Mar 12, 2024 15.18 15.35 15.10 15.31 15.26 123,000
Mar 11, 2024 15.05 15.22 14.90 15.21 15.16 83,900
Mar 8, 2024 14.99 15.08 14.90 15.05 15.00 66,200
Mar 7, 2024 14.78 14.98 14.78 14.98 14.93 131,300
Mar 6, 2024 15.01 15.01 14.79 14.81 14.76 134,700
Mar 5, 2024 14.68 15.04 14.68 14.92 14.87 112,100
Mar 4, 2024 15.06 15.06 14.66 14.68 14.63 168,500
Mar 1, 2024 15.08 15.26 15.00 15.01 14.96 116,500
Feb 29, 2024 14.88 15.01 14.88 14.97 14.92 101,200
Feb 28, 2024 14.89 15.17 14.86 14.92 14.87 133,700
Feb 27, 2024 15.16 15.16 14.90 14.92 14.87 110,100
Feb 26, 2024 15.17 15.27 15.04 15.13 15.08 89,100
Feb 23, 2024 15.19 15.27 14.98 15.18 15.13 73,600
Feb 22, 2024 15.31 15.44 15.07 15.20 15.15 91,600
Feb 21, 2024 15.13 15.55 15.13 15.34 15.29 144,300
Feb 20, 2024 15.52 15.52 15.08 15.13 15.08 119,200
Feb 16, 2024 15.51 15.68 15.31 15.53 15.48 218,600
Feb 15, 2024 15.25 15.50 15.11 15.47 15.42 134,400
Feb 14, 2024 15.19 15.31 15.08 15.26 15.21 110,700
Feb 13, 2024 15.43 15.43 14.89 15.09 15.04 258,200
Feb 12, 2024 15.31 15.51 15.31 15.42 15.37 167,300
Feb 9, 2024 15.66 15.70 15.29 15.33 15.28 165,800
Feb 8, 2024 15.63 15.75 15.42 15.64 15.59 236,900
Feb 7, 2024 15.48 15.61 15.22 15.59 15.54 152,400
Feb 6, 2024 15.48 15.74 15.41 15.47 15.42 217,200
Feb 5, 2024 15.60 15.61 15.36 15.47 15.42 237,100
Feb 2, 2024 16.09 16.09 15.64 15.66 15.61 268,200
Feb 1, 2024 16.20 16.44 15.83 16.10 16.05 393,300
Jan 31, 2024 16.34 16.36 16.09 16.10 16.05 216,200
Jan 30, 2024 16.12 16.32 16.10 16.25 16.20 284,500
Jan 29, 2024 16.25 16.33 16.00 16.14 16.09 218,800
Jan 26, 2024 16.12 16.28 15.91 16.20 16.15 265,100
Jan 25, 2024 16.36 16.36 16.04 16.31 16.26 270,400
Jan 24, 2024 16.24 16.48 16.16 16.30 16.25 256,500
Jan 23, 2024 15.96 16.24 15.89 16.13 16.08 227,200
Jan 22, 2024 15.95 16.23 15.85 15.98 15.93 259,800
Jan 19, 2024 16.17 16.33 15.86 15.96 15.91 440,400
Jan 18, 2024 15.52 16.34 15.43 16.03 15.98 992,000
Jan 17, 2024 15.17 15.49 15.06 15.46 15.41 272,800
Jan 16, 2024 15.44 15.53 15.20 15.21 15.16 86,700
Jan 12, 2024 15.39 15.68 15.30 15.41 15.36 98,400
Jan 11, 2024 15.00 15.25 14.84 15.21 15.16 153,200
Jan 10, 2024 15.26 15.48 15.01 15.05 15.00 161,800
Jan 9, 2024 15.66 15.66 15.27 15.33 15.28 145,100
Jan 8, 2024 15.65 15.68 15.14 15.66 15.61 172,400
Jan 5, 2024 15.47 15.80 15.35 15.68 15.63 294,100
Jan 4, 2024 15.62 16.00 15.44 15.47 15.42 200,700
Jan 3, 2024 15.21 15.49 15.14 15.39 15.34 290,500
Jan 2, 2024 14.84 15.25 14.60 15.23 15.18 354,000
Dec 29, 2023 14.53 14.66 14.48 14.55 14.50 230,600
Dec 28, 2023 14.63 14.72 14.47 14.50 14.45 62,400
Dec 27, 2023 14.78 14.85 14.62 14.67 14.62 77,200
Dec 26, 2023 14.87 14.95 14.65 14.81 14.76 77,100
Dec 22, 2023 14.76 14.99 14.76 14.88 14.83 62,400
Dec 21, 2023 14.70 14.85 14.66 14.72 14.67 54,900
Dec 20, 2023 14.93 15.04 14.69 14.70 14.65 84,700
Dec 19, 2023 14.80 14.95 14.70 14.88 14.83 102,700
Dec 18, 2023 14.70 14.82 14.62 14.79 14.74 136,600
Dec 15, 2023 14.46 14.52 14.34 14.47 14.42 80,200
Dec 14, 2023 14.47 14.60 14.34 14.39 14.34 73,600
Dec 13, 2023 14.01 14.37 13.94 14.37 14.32 142,500
Dec 12, 2023 14.00 14.18 13.87 13.99 13.94 167,000
Dec 11, 2023 14.05 14.11 13.85 14.09 14.04 168,000
Dec 8, 2023 14.11 14.21 14.02 14.14 14.09 89,700
Dec 7, 2023 14.29 14.34 14.00 14.04 13.99 145,300
Dec 6, 2023 0.05 Dividend
Dec 6, 2023 14.34 14.50 14.24 14.32 14.27 150,600
Dec 5, 2023 14.69 14.85 14.39 14.47 14.37 172,200
Dec 4, 2023 14.89 14.99 14.66 14.69 14.59 74,300
Dec 1, 2023 14.63 14.99 14.49 14.94 14.84 137,300
Nov 30, 2023 14.54 14.65 14.50 14.60 14.50 80,000
Nov 29, 2023 14.65 14.70 14.44 14.58 14.48 65,500
Nov 28, 2023 15.00 15.00 14.59 14.60 14.50 77,000
Nov 27, 2023 15.10 15.10 14.88 14.93 14.83 69,500
Nov 24, 2023 14.99 15.22 14.99 15.08 14.98 91,500
Nov 22, 2023 14.76 14.95 14.61 14.91 14.81 110,600
Nov 21, 2023 14.76 14.89 14.61 14.84 14.74 176,700
Nov 20, 2023 14.40 14.74 14.40 14.72 14.62 177,500
Nov 17, 2023 14.15 14.38 14.15 14.31 14.21 79,300
Nov 16, 2023 14.45 14.48 13.98 14.08 13.99 97,400
Nov 15, 2023 14.05 14.54 13.88 14.45 14.35 265,400
Nov 14, 2023 14.27 14.46 13.72 14.13 14.04 215,200
Nov 13, 2023 14.18 14.32 14.18 14.24 14.14 91,400
Nov 10, 2023 13.90 14.31 13.90 14.28 14.18 131,000
Nov 9, 2023 14.16 14.39 13.89 13.92 13.83 210,300
Nov 8, 2023 13.99 14.14 13.85 14.07 13.98 110,100
Nov 7, 2023 14.20 14.22 14.03 14.07 13.98 68,600
Nov 6, 2023 14.43 14.46 14.26 14.33 14.23 67,500
Nov 3, 2023 14.48 14.48 14.14 14.33 14.23 129,300
Nov 2, 2023 14.30 14.52 14.29 14.44 14.34 219,000
Nov 1, 2023 14.06 14.33 13.97 14.24 14.14 139,400
Oct 31, 2023 13.93 14.14 13.84 14.05 13.96 94,600
Oct 30, 2023 14.20 14.28 13.92 14.02 13.93 104,300
Oct 27, 2023 14.20 14.47 14.09 14.14 14.05 170,000
Oct 26, 2023 14.41 14.57 14.13 14.22 14.12 85,100
Oct 25, 2023 14.37 14.57 14.31 14.46 14.36 87,100
Oct 24, 2023 14.29 14.56 14.22 14.36 14.26 147,700
Oct 23, 2023 14.25 14.43 14.12 14.36 14.26 109,700
Oct 20, 2023 14.11 14.33 14.07 14.21 14.11 116,300
Oct 19, 2023 14.14 14.25 13.90 14.12 14.03 119,400
Oct 18, 2023 14.45 14.50 14.09 14.11 14.02 219,900
Oct 17, 2023 14.49 14.72 14.43 14.45 14.35 123,200
Oct 16, 2023 14.30 14.51 14.21 14.48 14.38 296,700
Oct 13, 2023 14.32 14.42 14.12 14.23 14.13 105,800
Oct 12, 2023 14.31 14.47 14.17 14.22 14.12 122,900
Oct 11, 2023 14.18 14.36 14.18 14.22 14.12 87,400
Oct 10, 2023 14.09 14.50 14.06 14.26 14.16 95,600
Oct 9, 2023 14.25 14.50 14.12 14.15 14.06 158,300
Oct 6, 2023 14.20 14.32 13.99 14.24 14.14 102,800
Oct 5, 2023 13.81 14.28 13.81 14.20 14.10 144,200
Oct 4, 2023 14.08 14.11 13.68 13.91 13.82 107,900
Oct 3, 2023 14.33 14.49 13.75 14.11 14.02 437,000
Oct 2, 2023 14.82 14.88 14.35 14.39 14.29 102,900
Sep 29, 2023 14.91 14.91 14.71 14.77 14.67 77,300
Sep 28, 2023 14.97 15.04 14.83 14.87 14.77 85,000
Sep 27, 2023 14.98 15.05 14.68 14.85 14.75 108,100
Sep 26, 2023 14.72 15.12 14.72 14.87 14.77 208,800
Sep 25, 2023 14.66 14.90 14.52 14.82 14.72 173,400
Sep 22, 2023 14.25 14.73 14.20 14.66 14.56 187,300
Sep 21, 2023 14.65 14.65 14.16 14.16 14.07 358,100
Sep 20, 2023 14.25 14.66 14.24 14.58 14.48 335,200
Sep 19, 2023 14.25 14.29 14.00 14.08 13.99 70,500
Sep 18, 2023 14.08 14.25 14.01 14.17 14.07 110,000
Sep 15, 2023 13.99 14.19 13.96 14.00 13.91 108,300
Sep 14, 2023 13.99 14.11 13.90 13.97 13.88 130,300
Sep 13, 2023 13.97 14.04 13.72 13.91 13.82 132,500
Sep 12, 2023 14.00 14.14 13.95 13.97 13.88 193,200
Sep 11, 2023 13.88 13.95 13.61 13.95 13.86 240,900
Sep 8, 2023 13.61 13.99 13.61 13.88 13.79 75,500
Sep 7, 2023 0.05 Dividend
Sep 7, 2023 13.72 13.85 13.56 13.66 13.57 148,100
Sep 6, 2023 13.55 13.81 13.46 13.73 13.59 86,600
Sep 5, 2023 14.10 14.10 13.54 13.56 13.42 84,200
Sep 1, 2023 13.85 14.10 13.81 14.10 13.95 115,600
Aug 31, 2023 13.85 14.03 13.67 13.76 13.62 102,900
Aug 30, 2023 13.70 13.86 13.58 13.85 13.71 200,400
Aug 29, 2023 13.45 13.74 13.36 13.74 13.60 135,000
Aug 28, 2023 13.36 13.52 13.33 13.34 13.20 95,200
Aug 25, 2023 13.41 13.45 13.21 13.27 13.13 71,500
Aug 24, 2023 13.40 13.60 13.35 13.35 13.21 48,200
Aug 23, 2023 13.57 13.62 13.37 13.47 13.33 71,600
Aug 22, 2023 13.55 13.73 13.55 13.60 13.46 90,400
Aug 21, 2023 13.71 13.81 13.52 13.57 13.43 135,900
Aug 18, 2023 13.32 13.70 13.32 13.63 13.49 198,800
Aug 17, 2023 13.94 13.94 12.80 13.47 13.33 334,500
Aug 16, 2023 14.13 14.26 13.77 13.94 13.80 177,900
Aug 15, 2023 13.90 14.20 13.78 14.03 13.89 176,800
Aug 14, 2023 13.87 13.96 13.70 13.90 13.76 135,700
Aug 11, 2023 13.89 14.04 13.83 13.94 13.80 96,300
Aug 10, 2023 14.06 14.12 13.83 13.98 13.84 92,800
Aug 9, 2023 13.99 14.35 13.84 14.07 13.92 158,500
Aug 8, 2023 13.83 13.95 13.58 13.92 13.78 65,500
Aug 7, 2023 13.67 13.90 13.66 13.83 13.69 68,300
Aug 4, 2023 13.84 13.93 13.60 13.60 13.46 45,500
Aug 3, 2023 13.52 13.85 13.50 13.75 13.61 50,600
Aug 2, 2023 13.75 13.75 13.37 13.58 13.44 59,800
Aug 1, 2023 13.99 13.99 13.65 13.80 13.66 72,200
Jul 31, 2023 13.86 14.07 13.85 13.97 13.83 50,000
Jul 28, 2023 13.62 13.81 13.57 13.76 13.62 142,200
Jul 27, 2023 13.66 13.74 13.49 13.56 13.42 42,100
Jul 26, 2023 13.74 13.79 13.57 13.65 13.51 86,400
Jul 25, 2023 13.89 13.97 13.65 13.78 13.64 78,600
Jul 24, 2023 13.56 13.82 13.56 13.79 13.65 58,500
Jul 21, 2023 13.47 13.56 13.26 13.50 13.36 56,800
Jul 20, 2023 13.65 13.65 13.41 13.46 13.32 62,300
Jul 19, 2023 13.39 13.64 13.39 13.57 13.43 100,400
Jul 18, 2023 13.41 13.55 13.21 13.24 13.10 59,700
Jul 17, 2023 13.43 13.52 13.32 13.41 13.27 79,300
Jul 14, 2023 13.91 13.91 13.41 13.42 13.28 62,900
Jul 13, 2023 13.76 14.10 13.76 13.88 13.74 110,600
Jul 12, 2023 13.69 13.74 13.58 13.70 13.56 98,200
Jul 11, 2023 13.39 13.57 13.36 13.56 13.42 104,700
Jul 10, 2023 13.17 13.34 13.13 13.27 13.13 85,900
Jul 7, 2023 12.92 13.21 12.92 13.14 13.00 67,300
Jul 6, 2023 13.13 13.13 12.69 12.91 12.78 121,100
Jul 5, 2023 13.11 13.21 12.87 13.19 13.05 120,100
Jul 3, 2023 13.03 13.27 12.99 13.02 12.89 37,600
Jun 30, 2023 12.85 13.04 12.84 13.01 12.88 64,300
Jun 29, 2023 12.66 12.99 12.66 12.85 12.72 63,400
Jun 28, 2023 12.82 12.82 12.60 12.76 12.63 253,200
Jun 27, 2023 12.85 12.86 12.65 12.79 12.66 108,000
Jun 26, 2023 12.83 12.99 12.77 12.77 12.64 101,800
Jun 23, 2023 12.43 12.86 12.33 12.82 12.69 197,400
Jun 22, 2023 12.56 12.58 12.37 12.50 12.37 221,000
Jun 21, 2023 12.62 12.84 12.61 12.62 12.49 170,500
Jun 20, 2023 12.82 12.90 12.61 12.75 12.62 343,100
Jun 16, 2023 13.00 13.12 12.81 12.81 12.68 246,500
Jun 15, 2023 13.19 13.30 12.97 12.99 12.86 175,400
Jun 14, 2023 13.14 13.28 13.00 13.25 13.11 127,400
Jun 13, 2023 13.00 13.33 12.93 13.07 12.94 78,200
Jun 12, 2023 12.99 13.01 12.86 12.98 12.85 74,500
Jun 9, 2023 13.10 13.33 12.98 13.01 12.88 69,400
Jun 8, 2023 13.30 13.30 12.91 13.10 12.96 142,600
Jun 7, 2023 13.23 13.52 13.21 13.35 13.21 115,200
Jun 6, 2023 12.80 13.15 12.71 13.15 13.01 80,000
Jun 5, 2023 13.33 13.34 12.97 13.01 12.88 88,200
Jun 2, 2023 13.27 13.40 13.10 13.28 13.14 114,800
Jun 1, 2023 12.88 13.22 12.88 13.14 13.00 131,300
May 31, 2023 13.10 13.27 12.78 12.82 12.69 156,800
May 30, 2023 13.19 13.30 13.03 13.15 13.01 108,600
May 26, 2023 13.53 13.53 13.04 13.17 13.03 148,500
May 25, 2023 13.49 13.95 13.20 13.47 13.33 208,900
May 24, 2023 14.71 14.71 13.44 13.57 13.43 312,400
May 23, 2023 14.24 15.21 13.85 14.73 14.58 902,100
May 22, 2023 13.12 13.32 12.96 13.14 13.00 185,800
May 19, 2023 12.93 13.25 12.90 13.04 12.91 86,700
May 18, 2023 12.91 12.91 12.69 12.90 12.77 82,700
May 17, 2023 13.00 13.00 12.81 12.88 12.75 105,200
May 16, 2023 13.04 13.19 12.84 12.90 12.77 55,000
May 15, 2023 13.09 13.18 12.90 13.13 12.99 107,900
May 12, 2023 12.98 13.09 12.90 13.01 12.88 97,400
May 11, 2023 12.71 13.12 12.71 12.93 12.80 85,700
May 10, 2023 12.90 13.07 12.80 12.96 12.83 88,900
May 9, 2023 12.78 12.87 12.61 12.79 12.66 79,000
May 8, 2023 12.87 13.00 12.78 12.88 12.75 117,600
May 5, 2023 12.70 12.96 12.65 12.78 12.65 159,900
May 4, 2023 12.79 12.98 12.32 12.47 12.34 255,300
May 3, 2023 13.18 13.20 12.87 12.88 12.75 148,000
May 2, 2023 13.60 13.66 13.11 13.22 13.08 212,100
May 1, 2023 13.73 13.87 13.58 13.68 13.54 160,200
Apr 28, 2023 13.52 13.90 13.47 13.81 13.67 154,800
Apr 27, 2023 13.43 13.67 13.17 13.52 13.38 228,100
Apr 26, 2023 13.51 13.69 13.36 13.38 13.24 176,400
Apr 25, 2023 13.91 13.91 13.49 13.58 13.44 268,300
Apr 24, 2023 14.00 14.32 13.99 14.07 13.92 220,900
Apr 21, 2023 14.21 14.21 13.76 13.96 13.82 197,300
Apr 20, 2023 14.22 14.41 14.11 14.16 14.01 184,100
Apr 19, 2023 14.51 14.51 14.10 14.38 14.23 204,100

Related Tickers

CLCO Cool Company Ltd.
10.79
+1.41%
 
OSG Overseas Shipholding Group, Inc.
5.99
+0.93%
 
TNP Tsakos Energy Navigation Limited
24.85
+1.30%
 
PXS Pyxis Tankers Inc.
4.6100
+0.44%
 
INSW International Seaways, Inc.
52.33
+1.40%
 
TK Teekay Corporation
7.19
+1.84%
 
TNK Teekay Tankers Ltd.
55.68
+0.29%
 
STNG Scorpio Tankers Inc.
69.87
+2.06%
 
DLNG Dynagas LNG Partners LP
3.2285
+2.17%
 
GLNG Golar LNG Limited
25.20
+2.07%