Navigator Holdings

NVGS
🏛️ usa →
15.49
Last Update: 2025-09-30
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
2022-12-30 11.78 11.96 11.70 11.96 0.1M
2022-12-29 11.46 11.84 11.46 11.80 0.1M
2022-12-28 11.84 11.84 11.30 11.40 0.2M
2022-12-27 12.00 12.00 11.69 11.86 0.1M
2022-12-23 11.71 11.98 11.67 11.93 0.1M
2022-12-22 11.82 11.83 11.44 11.65 0.1M
2022-12-21 12.00 12.05 11.63 11.94 0.1M
2022-12-20 11.67 11.97 11.67 11.94 0.1M
2022-12-19 11.99 12.00 11.53 11.59 0.2M
2022-12-16 11.95 12.03 11.84 11.95 0.1M
2022-12-15 12.00 12.28 11.94 12.18 0.2M
2022-12-14 12.12 12.20 11.90 12.10 0.1M
2022-12-13 12.10 12.44 12.03 12.03 0.3M
2022-12-12 11.66 12.13 11.52 11.96 0.2M
2022-12-09 11.41 11.72 11.41 11.67 0.1M
2022-12-08 11.57 11.66 11.33 11.56 0.2M
2022-12-07 11.65 11.66 11.22 11.35 0.2M
2022-12-06 11.82 11.90 11.53 11.62 0.1M
2022-12-05 12.38 12.59 11.81 11.89 0.2M
2022-12-02 12.04 12.42 12.04 12.40 0.1M
2022-12-01 12.14 12.21 11.95 12.08 0.2M
2022-11-30 12.06 12.25 11.96 12.14 0.1M
2022-11-29 11.93 12.17 11.93 12.07 0.1M
2022-11-28 12.08 12.26 11.74 11.83 0.2M
2022-11-25 12.58 12.58 12.29 12.35 0.0M
2022-11-23 12.50 12.75 12.31 12.50 0.1M
2022-11-22 12.73 12.88 12.51 12.70 0.2M
2022-11-21 12.26 12.77 12.02 12.75 0.2M
2022-11-18 12.50 12.72 12.23 12.46 0.2M
2022-11-17 11.78 12.46 11.59 12.46 0.4M
2022-11-16 12.24 12.24 11.19 11.94 0.9M
2022-11-15 12.90 13.13 12.66 13.04 0.2M
2022-11-14 12.60 12.99 12.57 12.77 0.2M
2022-11-11 12.70 12.79 12.35 12.70 0.1M
2022-11-10 12.67 12.78 12.32 12.49 0.1M
2022-11-09 13.07 13.13 12.53 12.55 0.1M
2022-11-08 13.10 13.28 12.92 13.14 0.2M
2022-11-07 12.95 13.13 12.84 13.07 0.2M
2022-11-04 12.90 13.00 12.61 12.85 0.1M
2022-11-03 12.58 12.81 12.31 12.65 0.1M
2022-11-02 12.78 13.12 12.60 12.71 0.2M
2022-11-01 12.76 12.87 12.55 12.71 0.2M
2022-10-31 12.30 12.69 12.11 12.55 0.2M
2022-10-28 12.50 12.53 12.10 12.30 0.1M
2022-10-27 12.78 12.80 12.35 12.41 0.2M
2022-10-26 12.51 12.92 12.51 12.59 0.2M
2022-10-25 12.05 12.54 12.00 12.44 0.2M
2022-10-24 12.30 12.34 11.96 12.15 0.1M
2022-10-21 12.37 12.37 12.07 12.26 0.1M
2022-10-20 12.69 12.88 12.30 12.35 0.2M
2022-10-19 12.68 13.07 12.64 12.73 0.3M
2022-10-18 12.43 12.76 12.28 12.49 0.3M
2022-10-17 11.89 12.00 11.74 11.87 0.1M
2022-10-14 11.81 11.85 11.47 11.74 0.1M
2022-10-13 11.10 11.81 11.01 11.77 0.2M
2022-10-12 11.39 11.43 11.01 11.20 0.1M
2022-10-11 11.37 11.65 11.02 11.40 0.1M
2022-10-10 11.71 11.90 11.42 11.56 0.1M
2022-10-07 12.15 12.29 11.76 11.84 0.1M
2022-10-06 11.69 12.22 11.69 12.17 0.1M
2022-10-05 11.68 11.90 11.31 11.86 0.1M
2022-10-04 11.83 12.00 11.65 11.68 0.1M
2022-10-03 11.86 11.87 11.38 11.57 0.2M
2022-09-30 11.05 11.49 10.88 11.45 0.2M
2022-09-29 11.70 11.70 11.01 11.09 0.1M
2022-09-28 11.28 11.72 11.20 11.64 0.2M
2022-09-27 10.86 11.16 10.58 11.03 0.3M
2022-09-26 10.73 11.10 10.40 10.47 0.3M
2022-09-23 11.11 11.22 10.55 10.98 0.4M
2022-09-22 11.23 11.56 10.84 11.42 0.4M
2022-09-21 11.49 11.49 11.09 11.15 0.1M
2022-09-20 11.59 11.67 11.36 11.38 0.1M
2022-09-19 11.26 11.85 11.26 11.71 0.1M
2022-09-16 11.82 11.82 11.28 11.40 0.1M
2022-09-15 11.78 12.03 11.57 11.94 0.1M
2022-09-14 11.95 12.31 11.85 11.91 0.1M
2022-09-13 11.75 11.99 11.71 11.78 0.1M
2022-09-12 12.02 12.26 11.96 11.99 0.1M
2022-09-09 11.45 11.93 11.45 11.85 0.1M
2022-09-08 11.25 11.58 11.23 11.45 0.1M
2022-09-07 11.55 11.55 11.15 11.27 0.2M
2022-09-06 11.90 12.14 11.61 11.69 0.1M
2022-09-02 11.69 11.96 11.57 11.92 0.1M
2022-09-01 12.00 12.19 11.52 11.59 0.1M
2022-08-31 11.80 12.24 11.69 12.09 0.1M
2022-08-30 12.56 12.76 11.83 11.94 0.2M
2022-08-29 12.55 12.95 12.43 12.55 0.2M
2022-08-26 12.43 12.62 12.24 12.58 0.4M
2022-08-25 12.05 12.82 12.05 12.46 0.4M
2022-08-24 12.03 12.12 11.76 12.00 0.1M
2022-08-23 12.07 12.34 11.67 11.90 0.3M
2022-08-22 11.15 11.95 11.15 11.86 0.3M
2022-08-19 12.39 12.40 11.28 11.29 0.3M
2022-08-18 12.25 12.70 12.04 12.70 0.3M
2022-08-17 11.76 12.14 11.63 12.02 0.1M
2022-08-16 12.26 12.40 11.70 11.89 0.1M
2022-08-15 11.35 12.63 10.91 12.14 0.3M
2022-08-12 11.54 11.82 11.38 11.51 0.1M
2022-08-11 11.50 11.86 11.36 11.63 0.2M
2022-08-10 11.74 11.78 11.36 11.41 0.1M
2022-08-09 11.34 11.81 11.16 11.72 0.1M
2022-08-08 11.20 11.35 10.98 11.30 0.1M
2022-08-05 10.52 11.14 10.52 11.12 0.1M
2022-08-04 11.35 11.36 10.68 10.73 0.2M
2022-08-03 11.57 11.66 11.29 11.35 0.1M
2022-08-02 11.22 11.61 11.15 11.49 0.0M
2022-08-01 11.59 11.70 11.19 11.21 0.1M
2022-07-29 11.44 11.79 11.22 11.65 0.2M
2022-07-28 11.50 11.55 11.01 11.13 0.0M
2022-07-27 11.26 11.49 11.18 11.42 0.1M
2022-07-26 11.40 11.50 11.01 11.12 0.1M
2022-07-25 11.03 11.54 11.00 11.37 0.1M
2022-07-22 11.03 11.15 10.95 10.99 0.1M
2022-07-21 11.40 11.48 10.97 11.03 0.1M
2022-07-20 10.60 11.29 10.50 11.22 0.2M
2022-07-19 10.61 10.92 10.45 10.74 0.3M
2022-07-18 10.85 11.01 10.61 10.68 0.1M
2022-07-15 10.27 10.59 10.17 10.45 0.1M
2022-07-14 10.10 10.20 9.81 10.16 0.1M
2022-07-13 10.03 10.48 10.03 10.32 0.0M
2022-07-12 10.18 10.30 9.90 10.26 0.1M
2022-07-11 10.59 10.59 10.22 10.35 0.1M
2022-07-08 10.88 10.89 10.46 10.69 0.1M
2022-07-07 10.35 11.17 10.34 10.89 0.2M
2022-07-06 10.62 10.65 9.90 10.31 0.1M
2022-07-05 10.98 10.98 10.51 10.73 0.1M
2022-07-01 11.36 11.55 10.85 11.11 0.1M
2022-06-30 11.04 11.38 10.85 11.29 0.1M
2022-06-29 11.72 11.72 11.09 11.29 0.1M
2022-06-28 11.59 11.70 11.41 11.58 0.1M
2022-06-27 11.05 11.62 10.93 11.44 0.1M
2022-06-24 10.74 11.20 10.50 10.93 0.2M
2022-06-23 10.98 11.03 10.37 10.57 0.2M
2022-06-22 11.35 11.51 11.03 11.08 0.1M
2022-06-21 11.16 11.87 11.12 11.74 0.1M
2022-06-17 11.40 11.63 10.88 11.13 0.2M
2022-06-16 11.78 11.88 11.44 11.55 0.2M
2022-06-15 12.15 12.26 11.79 12.10 0.1M
2022-06-14 11.98 12.60 11.90 12.08 0.2M
2022-06-13 12.49 12.50 11.95 12.00 0.1M
2022-06-10 12.75 13.15 12.51 12.81 0.2M
2022-06-09 13.88 13.88 13.05 13.12 0.2M
2022-06-08 14.23 14.28 13.75 13.96 0.2M
2022-06-07 15.00 15.06 14.20 14.38 0.2M
2022-06-06 14.71 15.21 14.67 15.00 0.2M
2022-06-03 15.10 15.10 14.01 14.37 0.2M
2022-06-02 14.05 15.15 14.05 15.05 0.5M
2022-06-01 13.86 14.25 13.67 14.15 0.3M
2022-05-31 13.75 13.94 13.21 13.57 0.1M
2022-05-27 13.62 13.78 13.40 13.56 0.1M
2022-05-26 14.21 14.23 13.73 13.75 0.1M
2022-05-25 13.49 14.28 13.27 14.21 0.2M
2022-05-24 14.00 14.00 13.17 13.64 0.2M
2022-05-23 14.21 14.40 13.73 14.14 0.2M
2022-05-20 13.88 14.33 13.61 14.02 0.3M
2022-05-19 13.61 13.92 13.31 13.75 0.2M
2022-05-18 13.74 13.94 13.42 13.74 0.2M
2022-05-17 13.61 13.90 13.43 13.79 0.2M
2022-05-16 12.90 13.53 12.90 13.53 0.1M
2022-05-13 12.67 13.15 12.67 12.74 0.1M
2022-05-12 12.38 12.91 11.99 12.58 0.1M
2022-05-11 12.79 13.11 12.30 12.35 0.1M
2022-05-10 12.50 12.81 12.11 12.69 0.2M
2022-05-09 13.14 13.14 12.20 12.33 0.2M
2022-05-06 13.70 13.76 13.25 13.39 0.1M
2022-05-05 13.88 13.96 13.32 13.68 0.2M
2022-05-04 13.70 13.83 13.44 13.74 0.1M
2022-05-03 13.09 13.75 13.09 13.68 0.2M
2022-05-02 13.00 13.26 12.72 13.06 0.3M
2022-04-29 13.14 13.33 12.85 13.02 0.2M
2022-04-28 13.26 13.39 12.81 13.00 0.3M
2022-04-27 12.67 13.00 12.51 12.74 0.1M
2022-04-26 12.21 12.87 12.08 12.41 0.1M
2022-04-25 12.42 12.45 11.70 12.31 0.1M
2022-04-22 12.86 13.19 12.45 12.80 0.2M
2022-04-21 13.69 13.75 12.81 12.83 0.1M
2022-04-20 13.65 13.78 13.41 13.59 0.1M
2022-04-19 13.90 13.97 13.36 13.59 0.2M
2022-04-18 14.04 14.21 13.80 14.00 0.2M
2022-04-14 13.68 14.11 13.55 14.02 0.3M
2022-04-13 13.25 13.75 13.13 13.75 0.5M
2022-04-12 12.84 13.05 12.54 13.03 0.2M
2022-04-11 12.67 12.75 12.46 12.50 0.1M
2022-04-08 12.41 12.85 12.31 12.74 0.1M
2022-04-07 12.54 12.86 12.26 12.47 0.1M
2022-04-06 12.29 12.55 11.91 12.48 0.2M
2022-04-05 12.37 12.48 12.12 12.15 0.1M
2022-04-04 12.49 12.50 11.89 12.17 0.1M
2022-04-01 12.26 12.48 12.20 12.48 0.1M
2022-03-31 12.50 12.50 12.18 12.21 0.1M
2022-03-30 12.00 12.49 12.00 12.46 0.1M
2022-03-29 12.49 12.79 11.85 11.92 0.2M
2022-03-28 12.78 12.97 12.35 12.89 0.2M
2022-03-25 12.25 12.84 12.06 12.84 0.3M
2022-03-24 12.30 12.50 11.93 12.14 0.2M
2022-03-23 11.20 12.23 11.07 12.20 0.2M
2022-03-22 11.00 11.40 10.93 11.05 0.1M
2022-03-21 10.98 11.18 10.88 10.97 0.1M
2022-03-18 10.54 11.04 10.45 10.77 0.1M
2022-03-17 10.44 10.81 10.44 10.65 0.0M
2022-03-16 10.61 10.80 10.12 10.44 0.1M
2022-03-15 10.25 10.70 10.02 10.49 0.1M
2022-03-14 11.30 11.40 10.47 10.55 0.1M
2022-03-11 11.70 11.80 11.09 11.22 0.1M
2022-03-10 11.25 11.70 11.08 11.70 0.1M
2022-03-09 11.35 11.39 11.06 11.24 0.1M
2022-03-08 10.96 11.70 10.90 11.40 0.3M
2022-03-07 10.50 10.96 10.37 10.70 0.1M
2022-03-04 10.27 10.78 10.21 10.39 0.1M
2022-03-03 10.75 10.77 10.12 10.37 0.1M
2022-03-02 10.31 10.75 10.25 10.74 0.1M
2022-03-01 10.40 10.50 10.10 10.22 0.1M
2022-02-28 10.09 10.49 10.09 10.40 0.1M
2022-02-25 9.73 10.37 9.59 10.27 0.1M
2022-02-24 9.77 9.79 9.50 9.70 0.1M
2022-02-23 9.84 10.11 9.77 9.80 0.1M
2022-02-22 10.14 10.25 9.70 9.90 0.1M
2022-02-18 10.23 10.23 9.95 10.04 0.1M
2022-02-17 10.03 10.49 10.00 10.24 0.1M
2022-02-16 9.66 10.23 9.66 10.05 0.1M
2022-02-15 9.53 9.84 9.44 9.72 0.1M
2022-02-14 9.38 9.63 9.33 9.54 0.0M
2022-02-11 9.40 9.65 9.30 9.47 0.0M
2022-02-10 9.45 9.70 9.35 9.44 0.1M
2022-02-09 9.45 9.94 9.32 9.50 0.1M
2022-02-08 9.48 9.61 9.15 9.24 0.0M
2022-02-07 9.34 9.60 9.27 9.50 0.1M
2022-02-04 9.15 9.60 9.12 9.34 0.1M
2022-02-03 9.10 9.28 9.09 9.11 0.0M
2022-02-02 9.31 9.36 9.14 9.33 0.0M
2022-02-01 8.81 9.38 8.81 9.36 0.1M
2022-01-31 8.65 8.90 8.51 8.82 0.1M
2022-01-28 8.75 8.77 8.46 8.64 0.0M
2022-01-27 8.78 8.99 8.71 8.75 0.0M
2022-01-26 9.20 9.24 8.70 8.77 0.0M
2022-01-25 9.03 9.12 8.73 8.99 0.0M
2022-01-24 8.60 9.51 8.25 9.13 0.3M
2022-01-21 8.95 9.20 8.69 8.71 0.1M
2022-01-20 9.12 9.38 8.98 9.05 0.1M
2022-01-19 9.31 9.50 9.20 9.25 0.0M
2022-01-18 9.34 9.50 9.18 9.29 0.1M
2022-01-14 9.25 9.50 9.22 9.43 0.0M
2022-01-13 9.53 9.64 9.25 9.29 0.1M
2022-01-12 9.32 9.60 9.25 9.44 0.0M
2022-01-11 9.05 9.29 8.92 9.22 0.0M
2022-01-10 9.16 9.16 8.86 8.98 0.0M
2022-01-07 9.10 9.20 8.92 9.10 0.0M
2022-01-06 9.12 9.24 9.00 9.04 0.0M
2022-01-05 9.30 9.47 8.96 9.01 0.1M
2022-01-04 9.19 9.33 9.12 9.23 0.1M
2022-01-03 8.97 9.25 8.90 9.10 0.0M