Stockscreener 앱 받기
23.13
1.15%
-0.27
Navigator Holdings Ltd 주식 (NVGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $23.39 | $22.75 | $0.6338 | 650,500.0 | -1.15% |
| 2026-05-21 | $23.90 | $23.36 | $0.54 | 545,877.0 | -1.64% |
| 2026-05-20 | $24.29 | $23.60 | $0.69 | 838,395.0 | -0.46% |
| 2026-05-19 | $24.36 | $23.81 | $0.545 | 514,435.0 | -1.61% |
| 2026-05-18 | $24.36 | $23.53 | $0.83 | 497,106.0 | +1.76% |
| 2026-05-15 | $23.87 | $23.38 | $0.49 | 481,398.0 | +0.80% |
| 2026-05-14 | $23.68 | $23.09 | $0.595 | 389,554.0 | +1.76% |
| 2026-05-13 | $23.54 | $22.86 | $0.68 | 425,758.0 | -0.73% |
| 2026-05-12 | $23.47 | $22.91 | $0.56 | 487,833.0 | +0.26% |
| 2026-05-11 | $23.38 | $22.90 | $0.48 | 390,665.0 | +1.61% |
| 2026-05-08 | $23.12 | $22.49 | $0.63 | 571,699.0 | +0.61% |
| 2026-05-07 | $23.11 | $22.07 | $1.04 | 381,152.0 | +0.93% |
| 2026-05-06 | $23.22 | $21.61 | $1.61 | 627,394.0 | +0.31% |
| 2026-05-05 | $22.74 | $21.92 | $0.82 | 681,871.0 | +2.87% |
| 2026-05-04 | $22.12 | $21.78 | $0.34 | 322,191.0 | +0.37% |
| 2026-05-01 | $21.89 | $21.43 | $0.46 | 380,717.0 | +0.37% |
| 2026-04-30 | $21.80 | $21.34 | $0.46 | 444,167.0 | +1.16% |
| 2026-04-29 | $21.83 | $21.38 | $0.4499 | 279,085.0 | +0.75% |
| 2026-04-28 | $21.65 | $21.07 | $0.585 | 296,563.0 | +0.56% |
| 2026-04-27 | $21.27 | $20.56 | $0.71 | 339,691.0 | +3.10% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $24.36 | $21.43 | $2.93 | 8,837,045.0 | +6.10% |
| 2026-04 | $21.83 | $19.05 | $2.78 | 7,405,565.0 | +12.78% |
| 2026-03 | $21.36 | $17.63 | $3.73 | 13,237,003.0 | -8.04% |
| 2026-02 | $21.03 | $17.48 | $3.55 | 4,448,046.0 | +13.44% |
| 2026-01 | $18.83 | $17.13 | $1.70 | 5,421,248.0 | +6.99% |
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% |
0.17%
자본화:
|
볼륨(24시간):