Navigator Holdings Ltd Historical Data - 1NV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Navigator Holdings Ltd (1NV)
Navigator Holdings Ltd (1NV) Historical

Navigator Holdings Ltd (1NV)

15.80

0.10

(0.64%)

Closed July 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.62893081761	15.9	16	15.7	851	15.7	DE
4	-0.4	-2.46913580247	16.2	16.5	15.7	430	15.99151163	DE
12	1.5	10.4895104895	14.3	16.5	14.2	561	15.17962988	DE
26	1.9	13.6690647482	13.9	16.5	13.6	491	14.48909081	DE
52	2.5	18.7969924812	13.3	16.5	12.9	595	13.97746339	DE
156	2.5	18.7969924812	13.3	16.5	12.9	595	13.97746339	DE
260	2.5	18.7969924812	13.3	16.5	12.9	595	13.97746339	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721161560	16	0.3	1.91	16	16	16	45
1721075160	15.7	0	0.00	15.7	15.7	15.7	0
1720815960	15.7	-0.8	-4.85	15.9	15.9	15.7	851
1720729620	16.5	0	0.00	16.5	16.5	16.5	0
1720643220	16.5	0	0.00	16.5	16.5	16.5	0
1720556820	16.5	0	0.00	16.5	16.5	16.5	0
1720470420	16.5	0	0.00	16.5	16.5	16.5	0
1720211220	16.5	0.2	1.23	16.5	16.5	16.5	100
1720124820	16.3	0	0.00	16.3	16.3	16.3	0
1720038420	16.3	0	0.00	16.3	16.3	16.3	0
1719952020	16.3	0	0.00	16.3	16.3	16.3	0
1719865620	16.3	0.1	0.62	16.3	16.3	16.3	369
1719606360	16.2	0	0.00	16.2	16.2	16.2	0
1719519960	16.2	0	0.00	16.2	16.2	16.2	0
1719433560	16.2	0	0.00	16.2	16.2	16.2	0
1719347160	16.2	1.2	8.00	16.2	16.2	16.2	400
1719260820	15	0	0.00	15	15	15	0
1719001620	15	0	0.00	15	15	15	0
1718915220	15	0	0.00	15	15	15	0
1718828820	15	0	0.00	15	15	15	0
1718742420	15	0	0.00	15	15	15	0
1718656020	15	0	0.00	15	15	15	0
1718396820	15	0.5	3.45	15	15	15	1540
1718310420	14.5	0	0.00	14.5	14.5	14.5	0
1718224020	14.5	-1.5	-9.38	14.3	14.5	14.3	800
1718137620	16	0	0.00	16	16	16	0
1718051220	16	0	0.00	16	16	16	0
1717792020	16	0	0.00	16	16	16	0
1717705620	16	0	0.00	16	16	16	0
1717619220	16	0	0.00	16	16	16	0
1717532820	16	-0.1	-0.62	16	16	16	500
1717446420	16.1	0	0.00	16.1	16.1	16.1	0
1717187220	16.1	0.1	0.63	16.1	16.1	16.1	70
1717100760	16	0	0.00	16	16	16	0
1717014360	16	0	0.00	16	16	16	0
1716927960	16	0	0.00	16	16	16	0
1716841560	16	0	0.00	16	16	16	0
1716582360	16	0	0.00	16	16	16	0
1716495960	16	0	0.00	16	16	16	0
1716409560	16	0	0.00	16	16	16	0
1716323160	16	1.1	7.38	16	16	16	200
1716236820	14.9	0	0.00	14.9	14.9	14.9	0
1715977620	14.9	0	0.00	14.9	14.9	14.9	0
1715891220	14.9	-0.1	-0.67	14.9	14.9	14.9	50
1715804820	15	0	0.00	15	15	15	0
1715718420	15	0	0.00	15	15	15	0
1715632020	15	0	0.00	15	15	15	0
1715372820	15	0	0.00	15	15	15	0
1715286420	15	0	0.00	15	15	15	0
1715200020	15	0.5	3.45	15	15	15	1250
1715113620	14.5	0.3	2.11	14.3	14.5	14.3	550
1715027220	14.2	0	0.00	14.2	14.2	14.2	0
1714768020	14.2	0.1	0.71	14.3	14.6	14.2	615
1714681620	14.1	0	0.00	14.1	14.1	14.1	0
1714508820	14.1	0	0.00	14.1	14.1	14.1	0
1714422420	14.1	0	0.00	14.1	14.1	14.1	0
1714163220	14.1	0	0.00	14.1	14.1	14.1	0
1714076820	14.1	0	0.00	14.1	14.1	14.1	0
1713990420	14.1	0	0.00	14.1	14.1	14.1	0
1713904020	14.1	0	0.00	14.1	14.1	14.1	0
1713817620	14.1	0	0.00	14.1	14.1	14.1	0
1713558420	14.1	-0.1	-0.70	14.1	14.1	14.1	200
1713472020	14.2	0	0.00	14.2	14.2	14.2	130
1713385620	14.2	-0.1	-0.70	14.2	14.2	14.2	350

iShares NASDAQ 100 Index...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions