Navigator (NYSE:NVGS) Price Performance
- 1 Month
Performance - -9.13%
- 3 Month
Performance - +26.77%
- Year-To-Date
Performance - +43.63%
- 1 Year
Performance - +13.35%
Navigator (NYSE NVGS) Stock Chart for Monday, May, 16, 2022
Charts Provided by TradingView.
Navigator (NYSE:NVGS) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/13/2022 | $12.58 | $12.74
+1.27% | $13.15 | $12.67 | 60,136 shs | $983.27 million |
| 05/12/2022 | $12.35 | $12.58
+1.86% | $12.91 | $11.99 | 123,549 shs | $970.92 million |
| 05/11/2022 | $12.69 | $12.35
-2.68% | $13.11 | $12.30 | 145,121 shs | $953.17 million |
| 05/10/2022 | $12.33 | $12.69
+2.92% | $12.81 | $12.11 | 159,557 shs | $979.41 million |
| 05/09/2022 | $13.39 | $12.33
-7.92% | $13.14 | $12.20 | 191,854 shs | $689.17 million |
| 05/06/2022 | $13.68 | $13.39
-2.12% | $13.76 | $13.25 | 83,246 shs | $748.42 million |
| 05/05/2022 | $13.74 | $13.68
-0.44% | $13.96 | $13.32 | 160,568 shs | $764.63 million |
| 05/04/2022 | $13.68 | $13.74
+0.44% | $13.83 | $13.44 | 91,022 shs | $767.98 million |
| 05/03/2022 | $13.06 | $13.68
+4.75% | $13.75 | $13.09 | 163,044 shs | $764.63 million |
| 05/02/2022 | $13.02 | $13.06
+0.31% | $13.26 | $12.72 | 294,670 shs | $729.98 million |
|
| 04/29/2022 | $13.00 | $13.02
+0.15% | $13.33 | $12.85 | 199,268 shs | $727.74 million |
| 04/28/2022 | $12.74 | $13.00
+2.04% | $13.39 | $12.81 | 311,949 shs | $726.62 million |
| 04/27/2022 | $12.41 | $12.74
+2.66% | $13.00 | $12.51 | 83,054 shs | $712.09 million |
| 04/26/2022 | $12.31 | $12.41
+0.81% | $12.87 | $12.08 | 110,903 shs | $693.65 million |
| 04/25/2022 | $12.80 | $12.31
-3.83% | $12.45 | $11.70 | 148,677 shs | $688.06 million |
| 04/22/2022 | $12.83 | $12.80
-0.23% | $13.19 | $12.45 | 171,306 shs | $715.44 million |
| 04/21/2022 | $13.59 | $12.83
-5.59% | $13.75 | $12.81 | 94,505 shs | $717.12 million |
| 04/20/2022 | $13.59 | $13.59 | $13.78 | $13.41 | 91,607 shs | $759.60 million |
| 04/19/2022 | $14.00 | $13.59
-2.93% | $13.97 | $13.36 | 241,403 shs | $759.60 million |
| 04/18/2022 | $14.02 | $14.00
-0.14% | $14.21 | $13.80 | 189,962 shs | $782.52 million |
| 04/15/2022 | $14.02 | $14.02 | $14.11 | $13.55 | 261,637 shs | $783.58 million |
| 04/14/2022 | $13.75 | $14.02
+1.96% | $14.11 | $13.55 | 261,622 shs | $783.63 million |
| 04/13/2022 | $13.03 | $13.75
+5.53% | $13.75 | $13.13 | 457,862 shs | $768.54 million |
| 04/12/2022 | $12.50 | $13.03
+4.24% | $13.05 | $12.54 | 211,088 shs | $728.30 million |
| 04/11/2022 | $12.74 | $12.50
-1.88% | $12.75 | $12.46 | 68,187 shs | $698.68 million |
| 04/08/2022 | $12.47 | $12.74
+2.17% | $12.85 | $12.31 | 104,624 shs | $712.09 million |
| 04/07/2022 | $12.48 | $12.47
-0.08% | $12.86 | $12.26 | 97,624 shs | $697.00 million |
| 04/06/2022 | $12.15 | $12.48
+2.72% | $12.55 | $11.91 | 207,859 shs | $697.56 million |
| 04/05/2022 | $12.17 | $12.15
-0.16% | $12.48 | $12.12 | 145,097 shs | $679.11 million |
| 04/04/2022 | $12.48 | $12.17
-2.48% | $12.50 | $11.89 | 137,913 shs | $680.23 million |
| 04/01/2022 | $12.21 | $12.48
+2.21% | $12.48 | $12.20 | 98,910 shs | $697.56 million |
| 03/31/2022 | $12.46 | $12.21
-2.01% | $12.50 | $12.18 | 72,222 shs | $682.47 million |
| 03/30/2022 | $11.92 | $12.46
+4.53% | $12.49 | $12.00 | 116,653 shs | $696.44 million |
| 03/29/2022 | $12.89 | $11.92
-7.53% | $12.79 | $11.85 | 166,571 shs | $666.26 million |
| 03/28/2022 | $12.84 | $12.89
+0.39% | $12.97 | $12.35 | 184,483 shs | $720.47 million |
| 03/25/2022 | $12.14 | $12.84
+5.77% | $12.84 | $12.06 | 304,894 shs | $717.68 million |
| 03/24/2022 | $12.20 | $12.14
-0.49% | $12.50 | $11.93 | 205,306 shs | $678.55 million |
| 03/23/2022 | $11.05 | $12.20
+10.41% | $12.23 | $11.07 | 236,467 shs | $681.91 million |
| 03/22/2022 | $10.97 | $11.05
+0.73% | $11.40 | $10.93 | 60,741 shs | $617.63 million |
| 03/21/2022 | $10.77 | $10.97
+1.86% | $11.18 | $10.88 | 50,569 shs | $613.16 million |
| 03/18/2022 | $10.65 | $10.77
+1.13% | $11.04 | $10.45 | 90,534 shs | $601.98 million |
| 03/18/2022 | $10.65 | $10.77
+1.13% | $11.04 | $10.45 | 90,534 shs | $601.98 million |
| 03/17/2022 | $10.44 | $10.65
+2.01% | $10.81 | $10.44 | 43,722 shs | $595.27 million |
| 03/16/2022 | $10.49 | $10.44
-0.48% | $10.80 | $10.12 | 84,589 shs | $583.53 million |
| 03/15/2022 | $10.55 | $10.49
-0.57% | $10.70 | $10.02 | 61,418 shs | $586.33 million |
| 03/14/2022 | $11.22 | $10.55
-5.97% | $11.40 | $10.47 | 126,611 shs | $589.68 million |
| 03/11/2022 | $11.70 | $11.22
-4.10% | $11.80 | $11.09 | 116,226 shs | $627.13 million |
| 03/10/2022 | $11.24 | $11.70
+4.09% | $11.70 | $11.08 | 93,507 shs | $653.96 million |
| 03/09/2022 | $11.40 | $11.24
-1.40% | $11.39 | $11.06 | 105,851 shs | $628.25 million |
| 03/08/2022 | $10.70 | $11.40
+6.54% | $11.70 | $10.90 | 254,209 shs | $637.19 million |
| 03/07/2022 | $10.39 | $10.70
+2.98% | $10.96 | $10.37 | 103,519 shs | $598.07 million |
| 03/04/2022 | $10.37 | $10.39
+0.19% | $10.78 | $10.21 | 52,298 shs | $580.74 million |
| 03/03/2022 | $10.74 | $10.37
-3.45% | $10.77 | $10.12 | 79,046 shs | $579.62 million |
| 03/02/2022 | $10.22 | $10.74
+5.09% | $10.75 | $10.25 | 68,997 shs | $600.30 million |
| 03/01/2022 | $10.40 | $10.22
-1.73% | $10.50 | $10.10 | 53,806 shs | $571.24 million |
| 02/28/2022 | $10.27 | $10.40
+1.27% | $10.49 | $10.09 | 67,052 shs | $581.30 million |
| 02/25/2022 | $9.70 | $10.27
+5.88% | $10.37 | $9.59 | 96,543 shs | $574.03 million |
| 02/24/2022 | $9.80 | $9.70
-1.02% | $9.79 | $9.50 | 86,267 shs | $542.17 million |
| 02/23/2022 | $9.90 | $9.80
-1.01% | $10.11 | $9.77 | 95,995 shs | $547.76 million |
| 02/22/2022 | $10.04 | $9.90
-1.39% | $10.25 | $9.70 | 121,734 shs | $553.35 million |
| 02/21/2022 | $10.04 | $10.04 | $10.23 | $9.95 | 60,820 shs | $561.18 million |
| 02/18/2022 | $10.24 | $10.04
-1.95% | $10.23 | $9.95 | 60,820 shs | $561.18 million |
| 02/17/2022 | $10.05 | $10.24
+1.89% | $10.49 | $10.00 | 104,887 shs | $572.36 million |
| 02/16/2022 | $9.72 | $10.05
+3.40% | $10.23 | $9.66 | 79,227 shs | $561.74 million |
| 02/15/2022 | $9.54 | $9.72
+1.89% | $9.84 | $9.44 | 61,697 shs | $543.29 million |
