Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)のデータ

Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)の基本情報

名前 Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)
ティッカー NVGS
Isle of Man
上場年 2013.0
セクター Transportation

Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.89 10.17 10.72 10.33 82000.0 10.33
2021-02-12 10.53 9.57 9.61 10.46 134200.0 10.46
2021-02-11 9.78 9.45 9.68 9.7 117900.0 9.7
2021-02-10 9.95 9.55 9.95 9.73 69400.0 9.73
2021-02-09 10.0 9.55 9.79 9.83 90200.0 9.83
2021-02-08 9.99 9.69 9.8 9.77 89600.0 9.77
2021-02-05 9.8 9.45 9.45 9.69 75200.0 9.69
2021-02-04 9.85 9.45 9.48 9.45 106400.0 9.45
2021-02-03 9.57 9.15 9.41 9.38 195800.0 9.38
2021-02-02 9.75 9.32 9.74 9.34 149700.0 9.34
2021-02-01 9.78 9.32 9.77 9.66 78000.0 9.66
2021-01-29 10.31 9.55 9.61 9.59 96300.0 9.59
2021-01-28 9.73 9.27 9.51 9.48 107800.0 9.48
2021-01-27 10.29 9.37 10.29 9.48 201300.0 9.48
2021-01-26 11.15 10.6 10.86 10.72 78500.0 10.72
2021-01-25 10.94 10.53 10.9 10.9 180300.0 10.9
2021-01-22 11.09 10.84 11.02 10.93 57100.0 10.93
2021-01-21 11.25 10.9 11.1 11.08 68500.0 11.08
2021-01-20 11.31 10.99 11.18 11.11 117200.0 11.11
2021-01-19 11.18 10.87 11.11 11.06 144300.0 11.06
2021-01-15 11.66 10.91 11.59 10.98 199900.0 10.98
2021-01-14 11.71 10.98 11.08 11.58 175800.0 11.58
2021-01-13 11.54 10.92 11.36 11.06 211700.0 11.06
2021-01-12 11.55 11.0 11.25 11.3 214300.0 11.3
2021-01-11 11.25 10.43 10.43 11.16 238200.0 11.16
2021-01-08 10.66 10.4 10.54 10.43 259400.0 10.43
2021-01-07 11.07 10.37 10.6 10.47 197800.0 10.47
2021-01-06 10.7 10.33 10.6 10.51 111600.0 10.51
2021-01-05 10.79 10.3 10.55 10.48 129900.0 10.48
2021-01-04 11.16 10.32 11.01 10.43 96200.0 10.43
2020-12-31 11.27 10.76 10.91 10.95 51400.0 10.95
2020-12-30 11.27 10.78 10.94 10.97 96100.0 10.97
2020-12-29 11.16 10.91 11.16 10.98 112700.0 10.98
2020-12-28 11.43 10.9 11.27 11.0 138100.0 11.0
2020-12-24 11.24 10.84 11.0 11.15 32300.0 11.15
2020-12-23 11.25 10.9 11.03 10.98 90600.0 10.98
2020-12-22 11.33 10.79 10.94 10.9 179400.0 10.9
2020-12-21 11.39 10.76 10.91 10.94 243500.0 10.94
2020-12-18 11.34 10.73 10.73 11.15 196400.0 11.15
2020-12-17 11.2 9.87 9.96 10.69 404500.0 10.69
2020-12-16 9.97 9.28 9.85 9.94 249200.0 9.94
2020-12-15 9.99 9.0 9.1 9.84 370200.0 9.84
2020-12-14 9.0 8.79 8.91 8.94 145700.0 8.94
2020-12-11 8.95 8.44 8.44 8.89 187400.0 8.89
2020-12-10 8.55 7.82 7.92 8.54 195000.0 8.54
2020-12-09 8.14 7.7 7.92 7.89 167600.0 7.89
2020-12-08 8.25 7.88 7.98 7.96 106800.0 7.96
2020-12-07 8.35 7.9 8.02 8.05 109300.0 8.05
2020-12-04 8.2 7.8 7.82 8.1 115300.0 8.1
2020-12-03 7.99 7.7 7.72 7.75 60900.0 7.75
2020-12-02 8.02 7.67 7.79 7.68 123000.0 7.68
2020-12-01 8.24 7.7 8.13 7.7 179600.0 7.7
2020-11-30 8.3 7.78 8.14 7.82 223100.0 7.82
2020-11-27 8.55 8.18 8.47 8.25 64600.0 8.25
2020-11-25 8.64 8.17 8.23 8.41 83500.0 8.41
2020-11-24 8.3 8.01 8.14 8.23 114600.0 8.23
2020-11-23 8.17 7.81 7.85 8.01 109100.0 8.01
2020-11-20 8.17 7.55 8.06 7.86 102400.0 7.86
2020-11-19 8.1 7.85 7.98 8.04 201100.0 8.04
2020-11-18 8.15 7.86 8.0 8.03 114100.0 8.03
2020-11-17 7.99 7.65 7.94 7.93 54400.0 7.93
2020-11-16 8.11 7.27 7.65 8.09 294900.0 8.09
2020-11-13 7.8 7.35 7.78 7.49 394400.0 7.49
2020-11-12 8.08 7.67 7.96 7.84 198500.0 7.84
2020-11-11 7.96 7.3 7.38 7.94 111500.0 7.94
2020-11-10 7.4 7.27 7.27 7.38 39700.0 7.38
2020-11-09 7.35 6.52 6.61 7.26 96300.0 7.26
2020-11-06 6.98 6.11 6.86 6.18 124000.0 6.18
2020-11-05 7.01 6.75 6.83 6.79 77000.0 6.79
2020-11-04 6.98 6.67 6.98 6.69 36900.0 6.69
2020-11-03 7.29 6.93 6.98 6.97 51300.0 6.97
2020-11-02 7.06 6.86 6.99 6.93 53900.0 6.93
2020-10-30 7.33 6.84 7.21 6.85 43200.0 6.85
2020-10-29 7.23 6.75 6.83 7.2 27500.0 7.2
2020-10-28 7.07 6.84 7.07 6.89 47500.0 6.89
2020-10-27 7.75 7.15 7.46 7.19 44200.0 7.19
2020-10-26 7.94 7.46 7.93 7.48 61300.0 7.48
2020-10-23 8.09 7.66 8.0 8.08 61400.0 8.08
2020-10-22 8.07 7.55 8.0 7.87 108400.0 7.87
2020-10-21 8.08 7.7 8.02 8.04 42500.0 8.04
2020-10-20 8.22 7.77 7.92 8.08 34800.0 8.08
2020-10-19 8.25 7.71 8.25 7.88 67000.0 7.88
2020-10-16 8.71 7.93 8.51 8.16 68300.0 8.16
2020-10-15 8.61 8.08 8.22 8.61 34300.0 8.61
2020-10-14 8.61 8.29 8.5 8.45 16500.0 8.45
2020-10-13 8.72 8.4 8.72 8.53 18500.0 8.53
2020-10-12 8.93 8.55 8.88 8.72 32200.0 8.72
2020-10-09 9.17 8.81 9.06 8.96 31000.0 8.96
2020-10-08 9.17 8.96 9.02 9.06 21400.0 9.06
2020-10-07 9.4 8.54 8.54 9.09 33200.0 9.09
2020-10-06 9.01 8.38 8.93 8.55 29400.0 8.55
2020-10-05 8.91 8.52 8.54 8.78 22200.0 8.78
2020-10-02 8.77 8.16 8.27 8.54 42700.0 8.54
2020-10-01 8.51 8.27 8.27 8.5 19300.0 8.5
2020-09-30 8.57 8.13 8.13 8.36 33100.0 8.36
2020-09-29 8.43 8.05 8.26 8.14 36700.0 8.14
2020-09-28 8.68 8.28 8.31 8.42 39200.0 8.42
2020-09-25 8.32 8.05 8.26 8.18 42400.0 8.18
2020-09-24 8.37 7.91 8.26 8.23 51200.0 8.23
2020-09-23 8.84 8.35 8.63 8.36 48900.0 8.36
2020-09-22 9.05 8.69 9.05 8.71 25100.0 8.71
2020-09-21 9.43 8.8 9.31 8.89 51300.0 8.89
2020-09-18 9.76 9.4 9.76 9.5 66600.0 9.5
2020-09-17 9.76 9.46 9.54 9.64 29300.0 9.64
2020-09-16 9.69 9.14 9.23 9.65 65000.0 9.65
2020-09-15 9.72 9.09 9.59 9.13 36000.0 9.13
2020-09-14 9.64 9.38 9.5 9.53 35400.0 9.53
2020-09-11 9.72 8.93 9.0 9.39 53200.0 9.39
2020-09-10 9.18 8.85 9.11 8.97 26700.0 8.97
2020-09-09 9.34 9.03 9.34 9.11 18900.0 9.11
2020-09-08 9.24 8.78 9.1 9.15 55500.0 9.15
2020-09-04 9.51 9.05 9.51 9.15 39400.0 9.15
2020-09-03 9.72 9.09 9.55 9.44 59200.0 9.44
2020-09-02 9.69 9.36 9.61 9.54 92700.0 9.54
2020-09-01 9.71 9.25 9.25 9.59 70900.0 9.59
2020-08-31 9.44 8.98 9.25 9.26 67700.0 9.26
2020-08-28 9.43 8.65 8.73 9.22 95000.0 9.22
2020-08-27 8.85 8.66 8.81 8.73 114200.0 8.73
2020-08-26 9.23 8.81 9.15 8.87 70300.0 8.87
2020-08-25 9.31 8.76 9.25 9.11 112200.0 9.11
2020-08-24 9.38 9.09 9.38 9.28 46200.0 9.28
2020-08-21 9.45 9.21 9.37 9.25 53700.0 9.25
2020-08-20 9.47 9.15 9.27 9.4 26100.0 9.4
2020-08-19 9.52 9.27 9.43 9.34 32000.0 9.34
2020-08-18 9.83 9.26 9.8 9.41 49800.0 9.41
2020-08-17 9.95 9.19 9.28 9.79 101100.0 9.79
2020-08-14 9.49 8.68 9.42 9.15 172000.0 9.15
2020-08-13 9.56 8.95 8.99 9.48 94000.0 9.48
2020-08-12 9.07 8.79 8.95 9.02 134900.0 9.02
2020-08-11 8.94 8.62 8.74 8.9 121400.0 8.9
2020-08-10 8.97 8.01 8.01 8.63 101900.0 8.63
2020-08-07 8.36 7.65 7.91 8.28 124300.0 8.28
2020-08-06 8.12 7.76 7.9 7.85 53800.0 7.85
2020-08-05 7.96 7.7 7.75 7.8 62700.0 7.8
2020-08-04 7.9 7.61 7.81 7.75 49800.0 7.75
2020-08-03 7.78 7.57 7.64 7.75 54500.0 7.75
2020-07-31 7.67 7.38 7.58 7.64 42100.0 7.64
2020-07-30 7.75 7.45 7.72 7.58 77100.0 7.58
2020-07-29 8.03 7.43 7.82 7.91 83700.0 7.91
2020-07-28 7.98 7.22 7.28 7.74 96900.0 7.74
2020-07-27 7.52 7.19 7.37 7.28 104300.0 7.28
2020-07-24 7.45 7.1 7.45 7.31 53100.0 7.31
2020-07-23 7.57 7.04 7.05 7.57 66500.0 7.57
2020-07-22 7.27 6.95 7.22 7.06 79000.0 7.06
2020-07-21 7.49 7.0 7.03 7.39 75000.0 7.39
2020-07-20 7.06 6.84 6.86 7.03 61200.0 7.03
2020-07-17 7.29 6.84 7.21 6.95 93500.0 6.95
2020-07-16 7.32 7.07 7.11 7.12 41900.0 7.12
2020-07-15 7.32 7.01 7.05 7.12 142600.0 7.12
2020-07-14 6.99 6.69 6.69 6.94 35300.0 6.94
2020-07-13 6.94 6.61 6.91 6.82 64900.0 6.82
2020-07-10 7.05 6.58 6.66 6.82 69500.0 6.82
2020-07-09 6.81 6.55 6.81 6.77 182300.0 6.77
2020-07-08 6.9 6.59 6.6 6.81 49100.0 6.81
2020-07-07 6.77 6.55 6.75 6.59 33700.0 6.59
2020-07-06 6.96 6.68 6.8 6.81 57700.0 6.81
2020-07-02 6.92 6.66 6.78 6.67 71900.0 6.67
2020-07-01 6.84 6.41 6.41 6.75 141100.0 6.75
2020-06-30 6.49 6.12 6.3 6.43 110300.0 6.43
2020-06-29 6.56 6.05 6.25 6.4 231100.0 6.4
2020-06-26 6.69 6.21 6.69 6.25 98800.0 6.25
2020-06-25 6.82 6.62 6.79 6.7 101700.0 6.7
2020-06-24 7.41 6.8 7.4 6.82 129800.0 6.82
2020-06-23 8.0 7.41 7.88 7.41 210200.0 7.41
2020-06-22 7.89 7.43 7.75 7.88 246900.0 7.88
2020-06-19 7.86 7.47 7.63 7.75 187200.0 7.75
2020-06-18 7.82 7.08 7.08 7.43 212800.0 7.43
2020-06-17 7.31 6.78 7.04 7.15 130600.0 7.15
2020-06-16 7.48 6.96 7.37 7.01 59300.0 7.01
2020-06-15 7.19 6.36 6.56 7.03 113200.0 7.03
2020-06-12 7.24 6.67 6.79 6.9 98500.0 6.9
2020-06-11 7.35 6.64 7.12 6.66 183000.0 6.66
2020-06-10 7.66 7.12 7.6 7.44 141800.0 7.44
2020-06-09 7.89 7.38 7.89 7.62 186300.0 7.62
2020-06-08 8.24 7.84 8.12 7.98 198000.0 7.98
2020-06-05 8.1 7.7 7.87 7.81 196200.0 7.81
2020-06-04 7.86 7.34 7.8 7.39 257000.0 7.39
2020-06-03 8.42 7.85 8.25 7.95 322100.0 7.95
2020-06-02 8.6 7.88 8.4 8.27 576200.0 8.27
2020-06-01 9.97 7.21 7.27 8.44 3015000.0 8.44
2020-05-29 7.16 5.25 5.27 7.0 499600.0 7.0
2020-05-28 6.26 5.34 6.26 5.44 125800.0 5.44
2020-05-27 6.16 5.81 5.84 6.14 104400.0 6.14
2020-05-26 5.85 5.7 5.7 5.84 77900.0 5.84
2020-05-22 5.55 5.18 5.26 5.55 87100.0 5.55
2020-05-21 5.55 5.31 5.46 5.33 163500.0 5.33
2020-05-20 5.53 5.08 5.08 5.5 68200.0 5.5
2020-05-19 5.63 5.1 5.54 5.12 78000.0 5.12
2020-05-18 5.84 5.42 5.76 5.52 86500.0 5.52
2020-05-15 5.52 5.11 5.32 5.47 83600.0 5.47
2020-05-14 5.42 4.75 5.08 5.36 195100.0 5.36
2020-05-13 5.95 5.25 5.95 5.41 106600.0 5.41
2020-05-12 6.24 6.0 6.24 6.09 140100.0 6.09
2020-05-11 6.35 6.01 6.21 6.19 83600.0 6.19
2020-05-08 6.39 6.0 6.39 6.16 175300.0 6.16
2020-05-07 6.34 6.03 6.22 6.2 55000.0 6.2
2020-05-06 6.55 5.94 6.37 6.01 153300.0 6.01
2020-05-05 6.93 6.48 6.93 6.5 59200.0 6.5
2020-05-04 6.79 6.39 6.55 6.76 81500.0 6.76
2020-05-01 7.34 6.38 6.53 6.64 181400.0 6.64
2020-04-30 6.7 6.11 6.57 6.67 123200.0 6.67
2020-04-29 6.6 5.99 6.14 6.48 193600.0 6.48
2020-04-28 6.85 6.21 6.6 6.22 76600.0 6.22
2020-04-27 6.65 6.3 6.3 6.53 79100.0 6.53
2020-04-24 6.66 6.02 6.25 6.34 177500.0 6.34
2020-04-23 6.52 5.78 6.36 6.29 229100.0 6.29
2020-04-22 6.68 6.2 6.43 6.36 417500.0 6.36
2020-04-21 6.32 5.41 5.5 6.27 316100.0 6.27
2020-04-20 5.74 5.2 5.42 5.69 145800.0 5.69
2020-04-17 5.97 5.03 5.07 5.75 163000.0 5.75
2020-04-16 5.19 4.89 5.11 4.98 81100.0 4.98
2020-04-15 5.37 4.82 5.19 5.3 103400.0 5.3
2020-04-14 5.67 5.08 5.25 5.3 134700.0 5.3
2020-04-13 5.51 4.79 5.32 5.15 119000.0 5.15
2020-04-09 6.0 5.24 5.45 5.52 173600.0 5.52
2020-04-08 5.41 4.68 4.74 5.29 180600.0 5.29
2020-04-07 4.74 4.25 4.57 4.69 162600.0 4.69
2020-04-06 4.54 4.27 4.4 4.47 96500.0 4.47
2020-04-03 4.36 3.84 3.86 4.29 219000.0 4.29
2020-04-02 4.42 3.94 4.34 4.06 207900.0 4.06
2020-04-01 4.5 4.15 4.46 4.36 136700.0 4.36
2020-03-31 4.99 4.37 4.99 4.46 186800.0 4.46
2020-03-30 5.19 4.63 4.65 4.87 152900.0 4.87
2020-03-27 5.01 4.2 4.53 4.87 110400.0 4.87
2020-03-26 5.34 4.34 4.55 5.0 269300.0 5.0
2020-03-25 4.87 4.28 4.74 4.54 96100.0 4.54
2020-03-24 5.0 4.31 4.45 4.78 166200.0 4.78
2020-03-23 4.29 3.8 4.2 4.25 271200.0 4.25
2020-03-20 4.66 4.11 4.63 4.23 318400.0 4.23
2020-03-19 4.5 3.92 3.92 4.35 326800.0 4.35
2020-03-18 4.79 3.86 4.79 3.88 225600.0 3.88
2020-03-17 6.0 5.08 5.93 5.13 184200.0 5.13
2020-03-16 6.34 5.34 5.5 5.7 150200.0 5.7
2020-03-13 6.84 6.42 6.71 6.55 152600.0 6.55
2020-03-12 7.65 6.49 7.15 6.64 132900.0 6.64
2020-03-11 8.08 7.65 8.0 7.9 261700.0 7.9
2020-03-10 8.11 6.61 6.75 8.0 331500.0 8.0
2020-03-09 6.95 6.36 6.5 6.56 332400.0 6.56
2020-03-06 8.12 7.6 8.11 7.61 156000.0 7.61
2020-03-05 8.98 8.26 8.92 8.36 165100.0 8.36
2020-03-04 9.31 9.07 9.24 9.12 123500.0 9.12
2020-03-03 9.47 9.04 9.46 9.12 76500.0 9.12
2020-03-02 9.41 8.92 9.28 9.41 89600.0 9.41
2020-02-28 9.34 8.86 9.05 9.21 125700.0 9.21
2020-02-27 9.86 8.81 9.79 9.32 182900.0 9.32
2020-02-26 10.32 9.99 10.25 10.02 100700.0 10.02
2020-02-25 10.79 10.2 10.7 10.2 116500.0 10.2
2020-02-24 11.08 10.65 11.08 10.77 123000.0 10.77
2020-02-21 11.38 11.0 11.3 11.25 64000.0 11.25
2020-02-20 11.61 11.31 11.32 11.38 67400.0 11.38
2020-02-19 11.43 11.22 11.3 11.35 62500.0 11.35
2020-02-18 11.6 11.27 11.41 11.32 69900.0 11.32