Stockscreener 앱 받기
14.09
0.42%
-0.06
Navigator Holdings Ltd 주식 (NVGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $14.13 | $13.67 | $0.465 | 58,489.0 | -0.42% |
| 2025-06-02 | $14.34 | $14.07 | $0.265 | 362,922.0 | -0.14% |
| 2025-05-30 | $14.42 | $14.08 | $0.34 | 407,370.0 | -1.60% |
| 2025-05-29 | $14.44 | $14.06 | $0.38 | 483,206.0 | +1.12% |
| 2025-05-28 | $14.39 | $14.00 | $0.39 | 418,425.0 | +0.21% |
| 2025-05-27 | $14.29 | $13.98 | $0.31 | 367,901.0 | +1.57% |
| 2025-05-23 | $14.02 | $13.50 | $0.5182 | 295,268.0 | +2.19% |
| 2025-05-22 | $13.90 | $13.65 | $0.245 | 376,738.0 | -1.79% |
| 2025-05-21 | $14.21 | $13.90 | $0.31 | 274,983.0 | -1.55% |
| 2025-05-20 | $14.49 | $14.13 | $0.36 | 398,589.0 | -0.91% |
| 2025-05-19 | $14.33 | $13.85 | $0.48 | 300,792.0 | +1.71% |
| 2025-05-16 | $14.08 | $13.59 | $0.49 | 328,433.0 | +0.36% |
| 2025-05-15 | $14.39 | $13.80 | $0.59 | 505,907.0 | +2.12% |
| 2025-05-14 | $14.02 | $13.67 | $0.3499 | 313,840.0 | -1.22% |
| 2025-05-13 | $13.98 | $13.56 | $0.42 | 325,179.0 | +1.83% |
| 2025-05-12 | $13.95 | $13.55 | $0.395 | 443,737.0 | +1.34% |
| 2025-05-09 | $13.60 | $13.36 | $0.235 | 263,117.0 | +0.00% |
| 2025-05-08 | $13.56 | $13.18 | $0.38 | 350,808.0 | +1.82% |
| 2025-05-07 | $13.25 | $12.91 | $0.34 | 330,187.0 | +1.77% |
| 2025-05-06 | $13.20 | $12.93 | $0.265 | 242,761.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $14.34 | $13.67 | $0.67 | 421,411.0 | -0.56% |
| 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% |
0.79%
0.60%
자본화:
|
볼륨(24시간):