Stockscreener 앱 받기
15.72
0.51%
0.08
Navigator Holdings Ltd 주식 (NVGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $15.72 | $15.49 | $0.23 | 233,254.0 | +0.51% |
| 2024-11-26 | $16.10 | $15.64 | $0.46 | 207,727.0 | -1.51% |
| 2024-11-25 | $16.22 | $15.86 | $0.36 | 322,907.0 | -2.70% |
| 2024-11-22 | $16.38 | $15.89 | $0.49 | 175,057.0 | +2.51% |
| 2024-11-21 | $16.20 | $15.85 | $0.35 | 152,996.0 | -0.87% |
| 2024-11-20 | $16.22 | $15.91 | $0.31 | 127,892.0 | -0.50% |
| 2024-11-19 | $16.27 | $16.08 | $0.19 | 73,231.0 | -0.31% |
| 2024-11-18 | $16.30 | $15.97 | $0.33 | 268,734.0 | +0.37% |
| 2024-11-15 | $16.33 | $15.97 | $0.36 | 118,085.0 | -0.86% |
| 2024-11-14 | $16.57 | $15.91 | $0.66 | 284,204.0 | +2.52% |
| 2024-11-13 | $15.97 | $15.49 | $0.48 | 153,049.0 | +1.67% |
| 2024-11-12 | $15.68 | $15.38 | $0.295 | 190,364.0 | +0.71% |
| 2024-11-11 | $15.83 | $15.25 | $0.58 | 279,363.0 | -0.70% |
| 2024-11-08 | $15.76 | $15.55 | $0.205 | 152,611.0 | -0.38% |
| 2024-11-07 | $16.01 | $15.45 | $0.56 | 396,315.0 | -2.00% |
| 2024-11-06 | $16.09 | $15.65 | $0.44 | 180,399.0 | +1.46% |
| 2024-11-05 | $15.79 | $15.45 | $0.34 | 136,532.0 | +2.07% |
| 2024-11-04 | $15.64 | $15.31 | $0.3323 | 182,691.0 | +0.26% |
| 2024-11-01 | $15.61 | $15.40 | $0.21 | 108,034.0 | -0.06% |
| 2024-10-31 | $15.50 | $15.11 | $0.39 | 166,065.0 | +1.78% |
| 2024-10-30 | $15.64 | $15.08 | $0.56 | 361,378.0 | -2.89% |
| 2024-10-29 | $16.07 | $15.51 | $0.56 | 224,691.0 | -2.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.57 | $15.25 | $1.32 | 3,976,699.0 | +2.01% |
| 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% |
Navigator Holdings Ltd 주식 (NVGS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.59 | $11.22 | $1.37 | 3,073,880.0 | -1.48% |
| 2022-11 | $13.28 | $11.19 | $2.09 | 4,113,617.0 | -3.27% |
| 2022-10 | $13.06 | $11.01 | $2.05 | 3,285,102.0 | +9.61% |
| 2022-09 | $12.31 | $10.39 | $1.92 | 3,369,646.0 | -5.29% |
| 2022-08 | $12.95 | $10.52 | $2.43 | 4,219,552.0 | +3.78% |
| 2022-07 | $11.79 | $9.81 | $1.98 | 2,010,457.0 | +3.19% |
| 2022-06 | $15.21 | $10.37 | $4.84 | 3,646,209.0 | -16.80% |
| 2022-05 | $14.40 | $11.99 | $2.41 | 3,314,420.0 | +4.22% |
| 2022-04 | $14.21 | $11.70 | $2.51 | 3,436,872.0 | +6.63% |
| 2022-03 | $12.97 | $10.02 | $2.95 | 2,742,947.0 | +17.40% |
| 2022-02 | $10.49 | $8.81 | $1.68 | 1,339,795.0 | +17.91% |
| 2022-01 | $9.64 | $8.25 | $1.39 | 1,221,645.0 | -0.56% |
0.99%
1.77%
자본화:
|
볼륨(24시간):