Stockscreener 앱 받기
17.91
2.11%
0.3792
Navigator Holdings Ltd 주식 (NVGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $17.93 | $17.23 | $0.70 | 165,618.0 | +2.11% |
| 2025-11-20 | $18.29 | $17.46 | $0.83 | 292,983.0 | -1.18% |
| 2025-11-19 | $17.89 | $17.61 | $0.285 | 210,657.0 | -1.39% |
| 2025-11-18 | $17.99 | $17.47 | $0.52 | 282,032.0 | +1.41% |
| 2025-11-17 | $17.93 | $17.48 | $0.45 | 359,943.0 | +0.51% |
| 2025-11-14 | $17.74 | $17.30 | $0.44 | 289,996.0 | +0.63% |
| 2025-11-13 | $17.87 | $17.47 | $0.40 | 278,589.0 | -0.51% |
| 2025-11-12 | $17.67 | $17.35 | $0.32 | 231,402.0 | +0.97% |
| 2025-11-11 | $17.72 | $17.40 | $0.32 | 249,592.0 | -0.11% |
| 2025-11-10 | $17.60 | $17.02 | $0.58 | 449,687.0 | +2.52% |
| 2025-11-07 | $17.53 | $16.98 | $0.55 | 376,980.0 | -2.29% |
| 2025-11-06 | $17.66 | $16.82 | $0.84 | 652,725.0 | +3.07% |
| 2025-11-05 | $16.98 | $16.49 | $0.495 | 403,940.0 | +3.36% |
| 2025-11-04 | $16.38 | $16.12 | $0.26 | 416,339.0 | -0.18% |
| 2025-11-03 | $16.50 | $16.16 | $0.345 | 330,199.0 | -0.18% |
| 2025-10-31 | $16.54 | $16.12 | $0.415 | 244,045.0 | +1.86% |
| 2025-10-30 | $16.40 | $16.12 | $0.28 | 203,094.0 | -1.16% |
| 2025-10-29 | $16.47 | $16.24 | $0.23 | 418,026.0 | +0.86% |
| 2025-10-28 | $16.34 | $15.96 | $0.375 | 460,530.0 | +1.50% |
| 2025-10-27 | $16.10 | $15.76 | $0.345 | 459,241.0 | +1.40% |
| 2025-10-24 | $15.82 | $15.64 | $0.185 | 182,459.0 | +0.38% |
| 2025-10-23 | $15.76 | $15.51 | $0.25 | 128,201.0 | +1.95% |
| 2025-10-22 | $15.39 | $15.13 | $0.26 | 199,520.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.29 | $16.12 | $2.17 | 4,990,682.0 | +8.88% |
| 2025-10 | $16.54 | $14.08 | $2.46 | 7,185,117.0 | +6.13% |
| 2025-09 | $16.95 | $15.38 | $1.57 | 5,001,104.0 | -3.73% |
| 2025-08 | $16.60 | $15.00 | $1.60 | 6,712,782.0 | +2.03% |
| 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% |
0.36%
1.55%
자본화:
|
볼륨(24시간):