NVGS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 17 2025 | 16.68 | 0.02 | 0.12% | 16.62 | 16.98 | 16.56 | 111,394 |
Jan 16 2025 | 16.66 | -0.23 | -1.36% | 16.79 | 17.04 | 16.51 | 157,419 |
Jan 15 2025 | 16.89 | -0.22 | -1.29% | 17.20 | 17.2499 | 16.87 | 139,425 |
Jan 14 2025 | 17.11 | 0.03 | 0.18% | 17.00 | 17.14 | 16.76 | 108,643 |
Jan 13 2025 | 17.08 | -0.02 | -0.12% | 17.10 | 17.50 | 16.76 | 216,172 |
Jan 10 2025 | 17.10 | 0.64 | 3.89% | 16.59 | 17.16 | 16.59 | 381,932 |
Jan 08 2025 | 16.46 | 0.09 | 0.55% | 16.21 | 16.50 | 16.21 | 128,984 |
Jan 07 2025 | 16.37 | 0.62 | 3.94% | 16.10 | 16.53 | 16.078 | 140,042 |
Jan 06 2025 | 15.75 | -0.04 | -0.25% | 15.9699 | 16.3297 | 15.74 | 182,576 |
Jan 03 2025 | 15.79 | -0.26 | -1.62% | 15.91 | 15.9992 | 15.66 | 206,510 |
Jan 02 2025 | 16.05 | 0.70 | 4.56% | 15.565 | 16.16 | 15.565 | 340,373 |
Dec 31 2024 | 15.35 | 0.24 | 1.59% | 15.15 | 15.44 | 15.15 | 90,128 |
Dec 30 2024 | 15.11 | 0.13 | 0.87% | 14.98 | 15.14 | 14.82 | 157,372 |
Dec 27 2024 | 14.98 | -0.10 | -0.66% | 15.08 | 15.185 | 14.90 | 73,821 |
Dec 26 2024 | 15.08 | -0.20 | -1.31% | 15.31 | 15.43 | 15.01 | 99,538 |
Dec 24 2024 | 15.28 | 0.14 | 0.92% | 15.16 | 15.2916 | 15.065 | 132,713 |
Dec 23 2024 | 15.14 | 0.21 | 1.41% | 14.94 | 15.1849 | 14.92 | 111,024 |
Dec 20 2024 | 14.93 | 0.17 | 1.15% | 14.65 | 15.14 | 14.65 | 158,618 |
Dec 19 2024 | 14.76 | -0.14 | -0.94% | 15.02 | 15.10 | 14.67 | 124,567 |
Dec 18 2024 | 14.90 | 0.03 | 0.20% | 15.045 | 15.15 | 14.85 | 170,920 |
Dec 17 2024 | 14.87 | -0.11 | -0.73% | 14.92 | 14.92 | 14.55 | 163,653 |
Dec 16 2024 | 14.98 | -0.47 | -3.04% | 15.36 | 15.40 | 14.91 | 294,809 |
Dec 13 2024 | 15.45 | -0.04 | -0.26% | 15.55 | 15.56 | 15.37 | 119,128 |
Dec 12 2024 | 15.49 | -0.04 | -0.26% | 15.55 | 15.55 | 15.33 | 146,906 |
Dec 11 2024 | 15.53 | -0.12 | -0.77% | 15.72 | 15.75 | 15.3501 | 102,884 |
Dec 10 2024 | 15.65 | 0.16 | 1.03% | 15.52 | 15.80 | 15.4528 | 120,017 |
Dec 09 2024 | 15.49 | 0.11 | 0.72% | 15.42 | 15.775 | 15.42 | 129,740 |
Dec 06 2024 | 15.38 | -0.26 | -1.66% | 15.59 | 15.64 | 15.205 | 290,116 |
Dec 05 2024 | 15.64 | 0.19 | 1.23% | 15.49 | 15.73 | 15.49 | 135,311 |
Dec 04 2024 | 15.45 | -0.32 | -2.03% | 15.69 | 15.77 | 15.42 | 130,082 |
Dec 03 2024 | 15.77 | 0.35 | 2.27% | 15.485 | 15.79 | 15.455 | 129,715 |
Dec 02 2024 | 15.42 | -0.24 | -1.53% | 15.62 | 15.62 | 15.37 | 134,546 |
Nov 29 2024 | 15.66 | -0.06 | -0.38% | 15.80 | 15.80 | 15.59 | 83,882 |
Nov 27 2024 | 15.72 | 0.08 | 0.51% | 15.55 | 15.72 | 15.49 | 220,396 |
Nov 26 2024 | 15.64 | -0.24 | -1.51% | 15.95 | 16.10 | 15.64 | 207,996 |
Nov 25 2024 | 15.88 | -0.44 | -2.70% | 16.14 | 16.16 | 15.86 | 323,141 |
Nov 22 2024 | 16.32 | 0.40 | 2.51% | 15.95 | 16.38 | 15.925 | 173,558 |
Nov 21 2024 | 15.92 | -0.14 | -0.87% | 16.03 | 16.20 | 15.85 | 153,034 |
Nov 20 2024 | 16.06 | -0.08 | -0.50% | 16.165 | 16.22 | 15.91 | 129,137 |
Nov 19 2024 | 16.14 | -0.05 | -0.31% | 16.08 | 16.23 | 16.08 | 72,074 |
Nov 18 2024 | 16.19 | 0.06 | 0.37% | 16.235 | 16.30 | 15.97 | 269,046 |
Nov 15 2024 | 16.13 | -0.14 | -0.86% | 16.325 | 16.33 | 15.97 | 118,165 |
Nov 14 2024 | 16.27 | 0.40 | 2.52% | 15.98 | 16.57 | 15.94 | 283,837 |
Nov 13 2024 | 15.87 | 0.26 | 1.67% | 15.49 | 15.97 | 15.49 | 155,278 |
Nov 12 2024 | 15.61 | 0.11 | 0.71% | 15.41 | 15.68 | 15.385 | 193,363 |
Nov 11 2024 | 15.50 | -0.11 | -0.70% | 15.62 | 15.69 | 15.25 | 279,419 |
Nov 08 2024 | 15.61 | -0.06 | -0.38% | 15.695 | 15.755 | 15.55 | 151,294 |
Nov 07 2024 | 15.67 | -0.32 | -2.00% | 15.48 | 16.01 | 15.45 | 397,826 |
Nov 06 2024 | 15.99 | 0.23 | 1.46% | 15.895 | 16.09 | 15.65 | 178,551 |
Nov 05 2024 | 15.76 | 0.32 | 2.07% | 15.51 | 15.79 | 15.45 | 135,139 |
Nov 04 2024 | 15.44 | 0.04 | 0.26% | 15.44 | 15.64 | 15.3077 | 183,079 |
Nov 01 2024 | 15.40 | -0.01 | -0.06% | 15.54 | 15.61 | 15.40 | 109,758 |
Oct 31 2024 | 15.41 | 0.27 | 1.78% | 15.15 | 15.50 | 15.12 | 156,116 |
Oct 30 2024 | 15.14 | -0.45 | -2.89% | 15.50 | 15.64 | 15.08 | 345,451 |
Oct 29 2024 | 15.59 | -0.41 | -2.56% | 16.05 | 16.05 | 15.51 | 223,943 |
Oct 28 2024 | 16.00 | 0.15 | 0.95% | 15.85 | 16.02 | 15.78 | 137,014 |
Oct 25 2024 | 15.85 | 0.06 | 0.38% | 15.81 | 16.04 | 15.79 | 142,651 |
Oct 24 2024 | 15.79 | 0.08 | 0.51% | 15.78 | 15.87 | 15.68 | 119,782 |
Oct 23 2024 | 15.71 | -0.46 | -2.84% | 16.11 | 16.11 | 15.63 | 279,029 |
Oct 22 2024 | 16.17 | -0.21 | -1.28% | 16.37 | 16.44 | 16.16 | 169,707 |