Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	NVGS	15.265	15.28	15.00	15.19	0.05	161,335	1,754	14.98	15.43
2024-05-01	Z	NVGS	15.04	15.27	14.95	15.14	0.12	162,327	1,408	14.93	15.62
2024-04-30	Z	NVGS	15.20	15.22	15.00	15.02	-0.22	136,435	1,160	13.71	16.10
2024-04-29	Z	NVGS	15.20	15.34	15.20	15.24	0.03	79,852	713	14.99	15.25
2024-04-26	Z	NVGS	15.18	15.335	15.1249	15.21	0.02	127,807	1,058	14.99	15.44
2024-04-25	Z	NVGS	14.92	15.21	14.92	15.18	0.26	270,334	2,046	15.13	15.38
2024-04-24	Z	NVGS	15.02	15.08	14.84	14.91	-0.09	291,613	1,829	14.80	17.75
2024-04-23	Z	NVGS	14.98	15.11	14.895	15.01	0.05	160,710	1,236	14.77	15.46
2024-04-22	Z	NVGS	14.97	15.08	14.8068	14.97		106,433	1,411	14.75	16.99
2024-04-19	Z	NVGS	14.86	15.12	14.825	14.97	0.12	169,432	1,353	14.75	15.10
2024-04-18	Z	NVGS	15.25	15.25	14.73	14.83	-0.27	290,537	1,553	14.53	15.29
2024-04-17	Z	NVGS	15.10	15.32	15.06	15.10		125,169	1,182	14.91	15.76
2024-04-16	Z	NVGS	15.08	15.10	14.945	15.10	0.01	113,957	1,917	14.91	15.11
2024-04-15	Z	NVGS	15.09	15.26	15.00	15.05		155,219	1,259	14.91	15.27
2024-04-12	Z	NVGS	15.29	15.50	14.98	15.05	-0.215	134,498	1,152	14.93	15.45
2024-04-11	Z	NVGS	15.30	15.4699	15.19	15.27	0.11	100,744	847	14.96	15.42
2024-04-10	Z	NVGS	15.10	15.2598	15.01	15.17	0.06	131,432	1,099	15.06	16.84
2024-04-09	Z	NVGS	15.44	15.46	15.07	15.11	-0.18	117,664	947	14.91	15.55
2024-04-08	Z	NVGS	15.49	15.50	15.26	15.31	-0.10	82,229	842	15.07	17.15
2024-04-05	Z	NVGS	15.47	15.53	15.2775	15.43	-0.09	120,337	1,633	15.18	15.54
2024-04-04	Z	NVGS	15.72	15.78	15.50	15.53	-0.15	127,048	1,319	14.01	17.11
2024-04-03	Z	NVGS	15.30	15.71	15.30	15.68	0.42	244,039	1,623	15.37	15.88
2024-04-02	Z	NVGS	15.46	15.46	15.19	15.32	-0.12	141,840	1,076	15.32	15.63
2024-04-01	Z	NVGS	15.38	15.59	15.38	15.44	0.11	139,937	831	15.36	17.15
2024-03-29	Z	NVGS	15.36	15.43	15.30	15.35	0.035	0	0	15.20	17.03
2024-03-28	Z	NVGS	15.36	15.43	15.30	15.35	0.035	91,903	796	15.20	17.03
2024-03-27	Z	NVGS	15.23	15.40	15.22	15.32	0.088	115,381	848	15.10	15.63
2024-03-26	Z	NVGS	15.25	15.29	15.0911	15.25	0.11	142,724	879	15.06	16.60
2024-03-25	Z	NVGS	15.10	15.29	15.10	15.15	0.10	134,476	975	15.04	16.62
2024-03-22	Z	NVGS	15.06	15.225	14.985	15.06	0.01	240,323	1,555	13.63	14.97
2024-03-21	Z	NVGS	15.04	15.1795	14.99	15.06	0.0179	100,588	806	14.90	15.10
2024-03-20	Z	NVGS	15.05	15.19	14.97	15.04	-0.03	101,058	682	13.63	16.92
2024-03-19	Z	NVGS	14.97	15.2475	14.97	15.09	0.099	74,705	646	13.63	16.77
2024-03-18	Z	NVGS	15.24	15.24	14.83	15.00	-0.355	293,650	1,624	13.00	16.45
2024-03-15	Z	NVGS	15.72	15.91	15.35	15.35	-0.26	173,643	979	13.72	15.69
2024-03-14	Z	NVGS	15.01	15.7267	14.764	15.61	0.16	341,316	1,703	14.75	17.25
2024-03-13	Z	NVGS	15.37	15.60	15.30	15.46	0.17	230,224	1,484	14.86	16.71
2024-03-12	Z	NVGS	15.18	15.35	15.095	15.31	0.10	123,037	867	13.69	16.97
2024-03-11	Z	NVGS	15.05	15.22	14.90	15.21	0.17	83,875	673	15.10	15.18
2024-03-08	Z	NVGS	14.99	15.08	14.90	15.05	0.07	66,212	619	14.74	15.21
2024-03-07	Z	NVGS	14.78	14.98	14.78	14.98	0.16	131,345	977	14.67	16.63
2024-03-06	Z	NVGS	15.01	15.01	14.79	14.81	-0.11	134,714	960	14.51	16.42
2024-03-05	Z	NVGS	14.68	15.04	14.68	14.92	0.25	112,148	852	13.54	15.03
2024-03-04	Z	NVGS	15.06	15.06	14.66	14.68	-0.34	168,510	1,157	14.65	15.23
2024-03-01	Z	NVGS	15.19	15.26	15.00	15.01	0.04	116,488	778	14.86	15.23
2024-02-29	Z	NVGS	14.88	15.01	14.875	14.97	0.05	101,205	960	14.97	16.65
2024-02-28	Z	NVGS	14.89	15.17	14.86	14.92	-0.01	133,714	831	14.84	15.25
2024-02-27	Z	NVGS	15.16	15.16	14.90	14.92	-0.20	110,089	896	13.63	15.80
2024-02-26	Z	NVGS	15.17	15.27	15.035	15.13	-0.07	89,050	1,025	13.63	15.80
2024-02-23	Z	NVGS	15.19	15.27	14.98	15.18	-0.01	73,617	650	14.90	15.80
2024-02-22	Z	NVGS	15.31	15.44	15.07	15.20	-0.14	91,644	806	13.70	15.80
2024-02-21	Z	NVGS	15.13	15.55	15.13	15.34	0.22	144,306	1,114	15.15	16.93
2024-02-20	Z	NVGS	15.52	15.52	15.08	15.13	-0.40	119,253	1,042	15.04	15.80
2024-02-19	Z	NVGS	15.51	15.68	15.31	15.53	0.06	0	0	15.47	17.22
2024-02-16	Z	NVGS	15.51	15.68	15.31	15.53	0.06	218,580	1,559	15.47	17.22
2024-02-15	Z	NVGS	15.25	15.50	15.11	15.47	0.18	134,397	1,244	15.50	15.78
2024-02-14	Z	NVGS	15.19	15.31	15.08	15.26	0.17	110,670	1,020	15.05	17.10
2024-02-13	Z	NVGS	15.43	15.43	14.894	15.09	-0.34	257,815	1,916	14.83	15.80
2024-02-12	Z	NVGS	15.31	15.51	15.31	15.42	0.09	167,275	1,172	15.20	15.53
2024-02-09	Z	NVGS	15.66	15.6992	15.29	15.33	-0.33	165,831	1,256	15.18	15.71
2024-02-08	Z	NVGS	15.63	15.75	15.42	15.64	0.03	236,940	1,918	15.27	15.99
2024-02-07	Z	NVGS	15.48	15.61	15.22	15.59	0.12	152,399	1,302	13.92	15.95
2024-02-06	Z	NVGS	15.48	15.74	15.405	15.47		217,178	1,632	13.86	16.29
2024-02-05	Z	NVGS	15.60	15.61	15.36	15.47	-0.19	237,138	2,075	15.25	15.74