Stockscreener 앱 받기
18.40
0.05%
-0.01
시장 영업 전:
18.23
-0.17
-0.92%
Navigator Holdings Ltd 주식 (NVGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-27 | $18.65 | $18.33 | $0.3206 | 199,484.0 | -0.05% |
| 2026-01-26 | $18.65 | $18.38 | $0.27 | 199,441.0 | +0.11% |
| 2026-01-23 | $18.83 | $18.36 | $0.47 | 189,391.0 | -0.16% |
| 2026-01-22 | $18.51 | $18.12 | $0.39 | 235,989.0 | +0.93% |
| 2026-01-21 | $18.28 | $17.82 | $0.46 | 365,527.0 | +2.82% |
| 2026-01-20 | $18.01 | $17.72 | $0.29 | 141,403.0 | -1.39% |
| 2026-01-16 | $18.41 | $17.94 | $0.47 | 234,366.0 | -1.42% |
| 2026-01-15 | $18.31 | $17.95 | $0.3649 | 130,054.0 | -0.38% |
| 2026-01-14 | $18.60 | $18.23 | $0.3687 | 260,815.0 | -1.03% |
| 2026-01-13 | $18.65 | $18.18 | $0.475 | 306,812.0 | +1.98% |
| 2026-01-12 | $18.33 | $17.85 | $0.48 | 264,528.0 | +1.17% |
| 2026-01-09 | $17.95 | $17.53 | $0.42 | 356,371.0 | -0.17% |
| 2026-01-08 | $18.70 | $17.85 | $0.85 | 370,246.0 | -2.71% |
| 2026-01-07 | $18.51 | $17.73 | $0.78 | 569,183.0 | +5.00% |
| 2026-01-06 | $17.82 | $17.32 | $0.505 | 273,340.0 | +1.50% |
| 2026-01-05 | $17.81 | $17.31 | $0.50 | 332,110.0 | -0.06% |
| 2026-01-02 | $17.38 | $17.13 | $0.25 | 251,799.0 | +0.17% |
| 2025-12-31 | $17.38 | $17.16 | $0.215 | 176,926.0 | +0.81% |
| 2025-12-30 | $17.39 | $17.15 | $0.245 | 203,521.0 | -0.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $18.83 | $17.13 | $1.70 | 4,880,343.0 | +6.24% |
Navigator Holdings Ltd 주식 (NVGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.16 | $17.12 | $1.04 | 5,837,040.0 | -3.97% |
| 2025-11 | $18.29 | $16.12 | $2.17 | 6,301,245.0 | +8.82% |
| 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% |
1.31%
0.38%
자본화:
|
볼륨(24시간):