Navigator Holdings

NVGS
🏛️ usa →
15.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.67 8.89 8.46 8.87 0.1M
2021-12-30 8.71 8.99 8.52 8.74 0.1M
2021-12-29 8.84 8.90 8.67 8.80 0.1M
2021-12-28 8.52 8.81 8.52 8.78 0.1M
2021-12-27 8.78 8.82 8.51 8.60 0.1M
2021-12-23 8.97 9.05 8.76 8.80 0.0M
2021-12-22 8.48 9.00 8.31 8.95 0.1M
2021-12-21 8.72 8.92 8.22 8.41 0.3M
2021-12-20 8.74 8.74 8.41 8.69 0.0M
2021-12-17 8.99 9.15 8.80 8.81 0.1M
2021-12-16 9.26 9.33 9.07 9.11 0.1M
2021-12-15 9.13 9.18 8.90 9.14 0.0M
2021-12-14 9.25 9.39 9.00 9.11 0.1M
2021-12-13 9.92 9.92 9.22 9.29 0.1M
2021-12-10 9.80 9.94 9.78 9.84 0.1M
2021-12-09 9.92 9.95 9.60 9.76 0.1M
2021-12-08 9.95 10.00 9.85 9.98 0.1M
2021-12-07 9.85 10.10 9.78 9.94 0.1M
2021-12-06 9.75 9.99 9.37 9.75 0.2M
2021-12-03 9.19 9.73 9.06 9.63 0.2M
2021-12-02 8.88 9.34 8.88 9.18 0.1M
2021-12-01 9.48 9.59 8.85 8.85 0.2M
2021-11-30 8.20 9.24 8.06 9.13 0.6M
2021-11-29 8.11 8.32 7.89 8.00 0.3M
2021-11-26 8.32 8.32 7.90 8.03 0.2M
2021-11-24 8.36 8.66 8.25 8.58 0.1M
2021-11-23 8.38 8.54 8.13 8.39 0.1M
2021-11-22 8.37 8.74 8.30 8.36 0.1M
2021-11-19 8.56 8.69 8.25 8.37 0.2M
2021-11-18 8.93 9.01 8.56 8.65 0.1M
2021-11-17 8.99 9.07 8.85 8.86 0.1M
2021-11-16 8.85 9.04 8.85 8.99 0.1M
2021-11-15 9.05 9.12 8.86 8.89 0.1M
2021-11-12 8.65 9.00 8.35 9.00 0.2M
2021-11-11 8.60 8.84 8.58 8.59 0.1M
2021-11-10 8.76 8.84 8.40 8.42 0.3M
2021-11-09 8.80 8.93 8.75 8.78 0.1M
2021-11-08 8.55 8.94 8.50 8.78 0.2M
2021-11-05 8.29 8.58 8.27 8.43 0.1M
2021-11-04 8.40 8.47 8.16 8.27 0.0M
2021-11-03 8.22 8.58 8.22 8.35 0.0M
2021-11-02 8.57 8.62 8.06 8.25 0.1M
2021-11-01 8.30 8.78 8.30 8.61 0.1M
2021-10-29 8.34 8.37 8.06 8.30 0.0M
2021-10-28 8.00 8.43 8.00 8.41 0.1M
2021-10-27 8.25 8.30 7.91 8.03 0.1M
2021-10-26 8.66 8.90 8.17 8.27 0.0M
2021-10-25 8.63 8.98 8.56 8.64 0.1M
2021-10-22 8.50 8.62 8.40 8.48 0.1M
2021-10-21 8.76 8.79 8.37 8.48 0.0M
2021-10-20 8.63 8.73 8.54 8.71 0.0M
2021-10-19 8.88 8.92 8.55 8.62 0.0M
2021-10-18 8.72 8.99 8.71 8.83 0.0M
2021-10-15 8.66 8.87 8.57 8.67 0.0M
2021-10-14 8.59 8.69 8.53 8.64 0.0M
2021-10-13 8.56 8.76 8.33 8.52 0.0M
2021-10-12 8.68 8.68 8.50 8.56 0.0M
2021-10-11 8.79 8.98 8.68 8.70 0.0M
2021-10-08 8.86 9.00 8.69 8.75 0.0M
2021-10-07 8.78 9.05 8.58 8.82 0.1M
2021-10-06 8.67 8.68 8.43 8.58 0.0M
2021-10-05 8.80 9.10 8.71 8.76 0.0M
2021-10-04 9.16 9.27 8.75 8.79 0.1M
2021-10-01 8.87 9.20 8.75 9.16 0.1M
2021-09-30 8.80 9.04 8.73 8.90 0.1M
2021-09-29 8.85 8.92 8.65 8.70 0.0M
2021-09-28 8.75 9.00 8.60 8.82 0.1M
2021-09-27 8.65 8.95 8.61 8.68 0.1M
2021-09-24 8.52 8.75 8.43 8.59 0.0M
2021-09-23 8.28 8.78 8.28 8.57 0.0M
2021-09-22 8.05 8.31 8.05 8.24 0.0M
2021-09-21 8.13 8.13 7.84 7.93 0.0M
2021-09-20 8.37 8.58 7.90 8.05 0.2M
2021-09-17 8.77 8.83 8.44 8.54 0.1M
2021-09-16 8.88 8.88 8.71 8.77 0.0M
2021-09-15 8.78 8.92 8.78 8.87 0.0M
2021-09-14 8.90 8.94 8.71 8.75 0.0M
2021-09-13 8.73 8.98 8.71 8.75 0.0M
2021-09-10 8.99 8.99 8.57 8.67 0.0M
2021-09-09 8.65 9.05 8.65 8.87 0.1M
2021-09-08 8.76 8.88 8.55 8.70 0.1M
2021-09-07 8.93 9.09 8.69 8.83 0.1M
2021-09-03 9.00 9.08 8.71 8.99 0.1M
2021-09-02 8.90 9.10 8.84 8.98 0.1M
2021-09-01 8.74 8.97 8.71 8.90 0.0M
2021-08-31 8.88 8.96 8.78 8.80 0.0M
2021-08-30 9.00 9.00 8.74 8.84 0.0M
2021-08-27 8.82 9.04 8.78 9.00 0.0M
2021-08-26 8.95 8.98 8.72 8.74 0.1M
2021-08-25 8.97 9.05 8.85 8.91 0.0M
2021-08-24 8.90 9.00 8.85 8.95 0.2M
2021-08-23 8.80 8.93 8.80 8.83 0.1M
2021-08-20 8.55 8.81 8.55 8.77 0.0M
2021-08-19 8.75 8.79 8.50 8.62 0.1M
2021-08-18 9.00 9.03 8.80 8.87 0.1M
2021-08-17 9.11 9.40 8.85 8.90 0.2M
2021-08-16 9.11 9.30 8.95 9.26 0.1M
2021-08-13 9.30 9.35 9.11 9.25 0.1M
2021-08-12 9.50 9.52 9.15 9.38 0.0M
2021-08-11 9.21 9.49 9.19 9.46 0.0M
2021-08-10 9.26 9.37 9.07 9.31 0.0M
2021-08-09 9.45 9.48 9.03 9.26 0.1M
2021-08-06 9.49 9.68 9.35 9.49 0.0M
2021-08-05 9.57 9.81 9.32 9.38 0.0M
2021-08-04 9.26 9.73 9.07 9.57 0.2M
2021-08-03 9.30 9.50 9.03 9.34 0.2M
2021-08-02 9.71 9.87 9.36 9.48 0.1M
2021-07-30 9.75 9.83 9.35 9.60 0.0M
2021-07-29 9.78 9.87 9.59 9.77 0.0M
2021-07-28 9.45 9.74 9.08 9.65 0.1M
2021-07-27 9.55 9.63 9.19 9.39 0.0M
2021-07-26 9.30 9.80 9.30 9.71 0.0M
2021-07-23 9.47 9.69 9.16 9.30 0.1M
2021-07-22 9.75 9.75 9.10 9.38 0.1M
2021-07-21 9.45 9.79 9.28 9.73 0.1M
2021-07-20 9.13 9.44 8.95 9.31 0.1M
2021-07-19 9.02 9.31 8.28 9.07 0.1M
2021-07-16 9.85 9.85 9.33 9.44 0.1M
2021-07-15 9.82 10.02 9.57 9.76 0.1M
2021-07-14 9.98 10.00 9.70 9.87 0.1M
2021-07-13 9.97 10.10 9.85 9.96 0.1M
2021-07-12 10.16 10.27 9.89 10.09 0.0M
2021-07-09 10.23 10.34 10.17 10.30 0.0M
2021-07-08 10.32 10.32 9.81 10.09 0.1M
2021-07-07 10.34 10.48 10.09 10.25 0.1M
2021-07-06 10.60 10.84 10.31 10.35 0.1M
2021-07-02 10.77 10.85 10.51 10.58 0.0M
2021-07-01 11.06 11.18 10.71 10.74 0.2M
2021-06-30 10.57 11.01 10.57 10.95 0.1M
2021-06-29 10.63 10.76 10.59 10.61 0.0M
2021-06-28 11.06 11.06 10.54 10.68 0.1M
2021-06-25 11.18 11.43 11.06 11.14 0.1M
2021-06-24 11.15 11.24 11.07 11.22 0.0M
2021-06-23 11.13 11.29 11.11 11.11 0.1M
2021-06-22 10.93 11.04 10.60 11.04 0.0M
2021-06-21 10.72 11.04 10.70 10.84 0.1M
2021-06-18 10.85 10.95 10.60 10.64 0.0M
2021-06-17 11.51 11.57 10.62 11.06 0.1M
2021-06-16 11.48 11.67 11.30 11.49 0.1M
2021-06-15 11.47 11.55 11.20 11.47 0.1M
2021-06-14 11.70 11.75 11.15 11.44 0.2M
2021-06-11 11.00 11.35 10.60 11.05 0.1M
2021-06-10 10.64 10.98 10.64 10.86 0.1M
2021-06-09 10.53 10.66 10.32 10.65 0.1M
2021-06-08 10.30 10.65 10.17 10.48 0.0M
2021-06-07 10.14 10.44 10.06 10.40 0.0M
2021-06-04 10.60 10.60 10.06 10.14 0.0M
2021-06-03 10.50 10.64 10.26 10.54 0.0M
2021-06-02 10.47 10.50 10.25 10.46 0.1M
2021-06-01 10.74 10.99 10.40 10.47 0.1M
2021-05-28 10.44 10.67 10.33 10.54 0.0M
2021-05-27 10.43 10.86 10.43 10.47 0.0M
2021-05-26 10.41 10.56 10.29 10.34 0.0M
2021-05-25 10.94 11.03 10.38 10.41 0.1M
2021-05-24 10.76 11.05 10.54 11.03 0.1M
2021-05-21 10.80 10.92 10.61 10.82 0.1M
2021-05-20 10.89 10.89 10.55 10.69 0.0M
2021-05-19 10.88 10.95 10.66 10.80 0.1M
2021-05-18 11.11 11.42 10.95 11.08 0.1M
2021-05-17 11.15 11.15 10.90 11.11 0.1M
2021-05-14 11.23 11.36 11.11 11.24 0.1M
2021-05-13 11.33 11.68 10.99 11.22 0.1M
2021-05-12 11.23 12.46 10.95 11.47 0.3M
2021-05-11 11.20 11.52 11.16 11.21 0.1M
2021-05-10 11.78 11.98 11.33 11.34 0.1M
2021-05-07 11.29 11.80 11.28 11.70 0.2M
2021-05-06 11.71 11.71 11.00 11.34 0.1M
2021-05-05 10.91 11.82 10.69 11.66 0.3M
2021-05-04 11.12 11.26 10.70 10.78 0.1M
2021-05-03 10.67 11.12 10.52 11.00 0.1M
2021-04-30 10.85 10.99 10.51 10.57 0.1M
2021-04-29 11.01 11.05 10.63 10.87 0.1M
2021-04-28 10.57 10.83 10.39 10.78 0.1M
2021-04-27 10.77 10.82 10.53 10.55 0.1M
2021-04-26 10.23 10.97 10.23 10.67 0.2M
2021-04-23 9.60 10.41 9.54 10.17 0.3M
2021-04-22 10.05 10.05 9.54 9.54 0.2M
2021-04-21 9.58 10.16 9.57 10.00 0.1M
2021-04-20 9.80 10.01 9.57 9.70 0.1M
2021-04-19 9.65 9.88 9.52 9.80 0.2M
2021-04-16 10.00 10.00 9.62 9.65 0.1M
2021-04-15 10.15 10.15 9.82 9.95 0.2M
2021-04-14 9.94 10.10 9.91 9.96 0.1M
2021-04-13 10.02 10.20 9.60 9.85 0.1M
2021-04-12 9.29 9.91 9.12 9.86 0.3M
2021-04-09 8.99 9.34 8.75 9.10 0.1M
2021-04-08 8.95 9.01 8.81 9.01 0.1M
2021-04-07 8.98 9.11 8.80 9.00 0.1M
2021-04-06 9.43 9.58 8.94 9.14 0.1M
2021-04-05 9.20 9.29 8.83 9.19 0.1M
2021-04-01 8.99 9.15 8.91 9.15 0.0M
2021-03-31 8.91 9.01 8.76 8.90 0.0M
2021-03-30 8.81 9.00 8.69 8.89 0.1M
2021-03-29 9.31 9.31 8.82 8.85 0.1M
2021-03-26 9.31 9.45 8.91 9.36 0.1M
2021-03-25 8.83 9.39 8.75 9.12 0.0M
2021-03-24 9.11 9.33 9.00 9.00 0.1M
2021-03-23 9.69 9.69 8.85 8.90 0.2M
2021-03-22 9.76 10.07 9.60 9.86 0.1M
2021-03-19 9.65 10.08 9.12 9.72 0.3M
2021-03-18 10.20 10.33 9.57 9.66 0.3M
2021-03-17 10.27 10.50 9.90 10.33 0.1M
2021-03-16 10.50 10.70 10.12 10.36 0.1M
2021-03-15 10.80 10.80 10.32 10.60 0.0M
2021-03-12 10.76 10.91 10.51 10.76 0.0M
2021-03-11 10.79 10.87 10.48 10.66 0.1M
2021-03-10 9.98 10.70 9.93 10.68 0.1M
2021-03-09 10.23 10.25 9.85 9.95 0.1M
2021-03-08 10.01 10.28 9.95 10.20 0.1M
2021-03-05 10.00 10.17 9.76 10.10 0.1M
2021-03-04 10.16 10.16 9.81 9.90 0.1M
2021-03-03 10.19 10.42 9.99 10.16 0.0M
2021-03-02 10.15 10.44 9.93 10.19 0.0M
2021-03-01 10.33 10.38 10.05 10.11 0.0M
2021-02-26 10.51 10.51 9.92 10.02 0.1M
2021-02-25 10.50 10.85 10.20 10.68 0.1M
2021-02-24 10.01 10.40 9.77 10.31 0.1M
2021-02-23 10.07 10.07 9.66 9.86 0.1M
2021-02-22 10.06 10.48 10.06 10.12 0.1M
2021-02-19 9.90 10.36 9.87 10.22 0.1M
2021-02-18 10.24 10.24 9.98 9.98 0.1M
2021-02-17 10.28 10.42 10.03 10.27 0.1M
2021-02-16 10.72 10.89 10.17 10.33 0.1M
2021-02-12 9.61 10.53 9.57 10.46 0.1M
2021-02-11 9.68 9.78 9.45 9.70 0.1M
2021-02-10 9.95 9.95 9.55 9.73 0.1M
2021-02-09 9.79 10.00 9.55 9.83 0.1M
2021-02-08 9.80 9.99 9.69 9.77 0.1M
2021-02-05 9.45 9.80 9.45 9.69 0.1M
2021-02-04 9.48 9.85 9.45 9.45 0.1M
2021-02-03 9.41 9.57 9.15 9.38 0.2M
2021-02-02 9.74 9.75 9.32 9.34 0.1M
2021-02-01 9.77 9.78 9.32 9.66 0.1M
2021-01-29 9.61 10.31 9.55 9.59 0.1M
2021-01-28 9.51 9.73 9.27 9.48 0.1M
2021-01-27 10.29 10.29 9.37 9.48 0.2M
2021-01-26 10.86 11.15 10.60 10.72 0.1M
2021-01-25 10.90 10.94 10.53 10.90 0.2M
2021-01-22 11.02 11.09 10.84 10.93 0.1M
2021-01-21 11.10 11.25 10.90 11.08 0.1M
2021-01-20 11.18 11.31 10.99 11.11 0.1M
2021-01-19 11.11 11.18 10.87 11.06 0.1M
2021-01-15 11.59 11.66 10.91 10.98 0.2M
2021-01-14 11.08 11.71 10.98 11.58 0.2M
2021-01-13 11.36 11.54 10.92 11.06 0.2M
2021-01-12 11.25 11.55 11.00 11.30 0.2M
2021-01-11 10.43 11.25 10.43 11.16 0.2M
2021-01-08 10.54 10.66 10.40 10.43 0.3M
2021-01-07 10.60 11.07 10.37 10.47 0.2M
2021-01-06 10.60 10.70 10.33 10.51 0.1M
2021-01-05 10.55 10.79 10.30 10.48 0.1M
2021-01-04 11.01 11.16 10.32 10.43 0.1M