Stockscreener 앱 받기
15.68
1.13%
-0.18
시간 외 거래:
15.69
0.010
+0.06%
Navigator Holdings Ltd 주식 (NVGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $15.84 | $15.56 | $0.28 | 254,571.0 | -1.13% |
| 2025-08-08 | $16.10 | $15.67 | $0.43 | 301,452.0 | +0.63% |
| 2025-08-07 | $16.11 | $15.62 | $0.493 | 308,000.0 | -1.38% |
| 2025-08-06 | $16.25 | $15.97 | $0.28 | 283,310.0 | -0.75% |
| 2025-08-05 | $16.20 | $15.77 | $0.43 | 336,953.0 | +2.55% |
| 2025-08-04 | $15.87 | $15.56 | $0.305 | 476,050.0 | +1.49% |
| 2025-08-01 | $15.67 | $15.33 | $0.34 | 373,431.0 | -1.90% |
| 2025-07-31 | $16.01 | $15.71 | $0.2999 | 389,775.0 | -2.29% |
| 2025-07-30 | $16.51 | $16.00 | $0.505 | 375,625.0 | -1.71% |
| 2025-07-29 | $16.56 | $16.18 | $0.385 | 482,713.0 | +1.23% |
| 2025-07-28 | $16.24 | $15.97 | $0.27 | 468,831.0 | +1.25% |
| 2025-07-25 | $16.45 | $16.02 | $0.43 | 355,020.0 | -2.38% |
| 2025-07-24 | $16.62 | $16.36 | $0.265 | 374,199.0 | -1.32% |
| 2025-07-23 | $16.69 | $16.59 | $0.10 | 263,305.0 | +2.91% |
| 2025-07-22 | $16.17 | $15.95 | $0.221 | 546,906.0 | +1.51% |
| 2025-07-21 | $15.95 | $15.66 | $0.285 | 414,369.0 | +1.02% |
| 2025-07-18 | $15.89 | $15.66 | $0.225 | 528,428.0 | +0.13% |
| 2025-07-17 | $15.77 | $15.06 | $0.71 | 537,726.0 | +3.48% |
| 2025-07-16 | $15.31 | $14.97 | $0.335 | 419,917.0 | -0.52% |
| 2025-07-15 | $15.50 | $15.29 | $0.21 | 537,765.0 | -1.04% |
Navigator Holdings Ltd 주식 (NVGS) 연도별 가격 이력
이 심층 분석에서는 Navigator Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Navigator Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Navigator Holdings Ltd 주식 (NVGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $16.25 | $15.33 | $0.92 | 2,588,338.0 | -0.57% |
| 2025-07 | $16.69 | $13.95 | $2.75 | 11,067,424.0 | +11.45% |
| 2025-06 | $14.90 | $13.66 | $1.24 | 13,659,094.0 | -0.14% |
| 2025-05 | $14.49 | $12.63 | $1.86 | 7,109,893.0 | +11.66% |
| 2025-04 | $13.49 | $10.55 | $2.94 | 7,957,499.0 | -4.66% |
| 2025-03 | $15.38 | $13.15 | $2.23 | 5,718,583.0 | -12.32% |
| 2025-02 | $17.23 | $15.06 | $2.17 | 3,311,095.0 | -8.61% |
| 2025-01 | $17.52 | $15.49 | $2.03 | 4,631,998.0 | +8.21% |
Navigator Holdings Ltd 주식 (NVGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.81 | $14.55 | $1.26 | 2,926,227.0 | -3.51% |
| 2024-11 | $16.57 | $15.25 | $1.32 | 3,828,800.0 | +1.62% |
| 2024-10 | $16.89 | $15.08 | $1.81 | 4,038,665.0 | -4.11% |
| 2024-09 | $16.60 | $14.92 | $1.68 | 4,251,229.0 | -4.40% |
| 2024-08 | $16.85 | $14.74 | $2.11 | 3,390,734.0 | +1.14% |
| 2024-07 | $18.18 | $16.03 | $2.15 | 3,719,114.0 | -4.81% |
| 2024-06 | $17.76 | $15.54 | $2.22 | 6,143,501.0 | -0.17% |
| 2024-05 | $17.82 | $14.95 | $2.87 | 4,921,805.0 | +16.44% |
| 2024-04 | $15.78 | $14.73 | $1.05 | 3,353,896.0 | -2.15% |
| 2024-03 | $15.91 | $14.66 | $1.25 | 2,975,954.0 | +2.54% |
| 2024-02 | $16.44 | $14.86 | $1.58 | 3,422,146.0 | -7.02% |
| 2024-01 | $16.48 | $14.60 | $1.88 | 5,653,272.0 | +10.65% |
Navigator Holdings Ltd 주식 (NVGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.04 | $13.85 | $1.19 | 2,287,732.0 | -0.34% |
| 2023-11 | $15.22 | $13.72 | $1.50 | 2,671,799.0 | +3.91% |
| 2023-10 | $14.88 | $13.68 | $1.20 | 3,138,323.0 | -4.87% |
| 2023-09 | $15.12 | $13.46 | $1.66 | 3,027,449.0 | +7.34% |
| 2023-08 | $14.35 | $12.80 | $1.55 | 2,683,953.0 | -1.50% |
| 2023-07 | $14.10 | $12.69 | $1.41 | 1,617,559.0 | +7.38% |
| 2023-06 | $13.52 | $12.33 | $1.19 | 2,945,014.0 | +1.48% |
| 2023-05 | $15.21 | $12.32 | $2.89 | 3,833,248.0 | -7.17% |
| 2023-04 | $14.73 | $13.16 | $1.57 | 4,060,366.0 | -1.36% |
| 2023-03 | $14.13 | $11.91 | $2.22 | 7,260,417.0 | +0.79% |
| 2023-02 | $13.92 | $12.81 | $1.11 | 2,625,876.0 | +7.59% |
| 2023-01 | $13.11 | $11.09 | $2.02 | 2,928,793.0 | +7.94% |
0.62%
1.09%
자본화:
|
볼륨(24시간):