Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navsight Holdings Inc Cl A (NY: NSH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.42 10.58 10.25 10.33 560,851 -0.08(-0.76%)
Jul 30, 2008 10.18 10.40 10.11 10.40 600,415 +0.17(+1.65%)
Jul 29, 2008 10.24 10.42 10.12 10.24 390,891 +0.11(+1.09%)
Jul 28, 2008 10.15 10.34 10.04 10.13 407,850 +0.04(+0.36%)
Jul 25, 2008 10.08 10.40 10.02 10.09 466,415 +0.19(+1.97%)
Jul 24, 2008 10.20 10.31 9.736 9.894 512,816 -0.26(-2.54%)
Jul 23, 2008 9.742 10.42 9.742 10.15 1,116,555 +0.36(+3.71%)
Jul 22, 2008 9.889 9.899 9.789 9.789 1,295,877 -0.02(-0.21%)
Jul 21, 2008 9.736 9.915 9.668 9.810 705,131 +0.09(+0.92%)
Jul 18, 2008 10.07 10.08 9.647 9.720 533,225 -0.31(-3.10%)
Jul 17, 2008 10.03 10.14 10.00 10.03 249,641 +0.02(+0.21%)
Jul 16, 2008 10.08 10.20 9.947 10.01 458,146 -0.16(-1.55%)
Jul 15, 2008 10.32 10.45 10.06 10.17 410,428 -0.27(-2.62%)
Jul 14, 2008 10.41 10.68 10.41 10.44 231,515 -0.03(-0.30%)
Jul 11, 2008 10.49 10.63 10.32 10.47 320,880 -0.02(-0.20%)
Jul 10, 2008 10.53 10.53 10.29 10.49 298,447 -0.02(-0.15%)
Jul 09, 2008 10.48 10.59 10.29 10.51 345,201 +0.13(+1.22%)
Jul 08, 2008 10.62 10.68 10.25 10.38 510,302 -0.19(-1.84%)
Jul 07, 2008 10.86 11.08 10.46 10.58 450,091 -0.35(-3.18%)
Jul 04, 2008 11.09 11.11 10.85 10.93 246,931 +0.00(+0.00%)
Jul 03, 2008 11.09 11.11 10.85 10.93 246,931 -0.18(-1.61%)
Jul 02, 2008 11.19 11.32 11.05 11.10 251,383 -0.13(-1.12%)
Jul 01, 2008 11.10 11.36 11.10 11.23 436,686 -0.17(-1.52%)
Jun 30, 2008 11.76 11.87 11.36 11.40 785,363 -0.33(-2.78%)
Jun 27, 2008 12.07 12.16 11.65 11.73 261,847 -0.37(-3.04%)
Jun 26, 2008 12.52 12.63 12.01 12.10 275,794 -0.53(-4.21%)
Jun 25, 2008 12.66 12.73 12.60 12.63 47,407 +0.03(+0.25%)
Jun 24, 2008 12.83 12.85 12.57 12.60 146,875 -0.16(-1.24%)
Jun 23, 2008 12.52 12.80 12.29 12.76 225,568 +0.14(+1.13%)
Jun 20, 2008 12.64 12.90 12.59 12.62 227,491 -0.09(-0.70%)
Jun 19, 2008 13.03 13.03 12.57 12.70 232,332 -0.29(-2.23%)
Jun 18, 2008 13.11 13.19 12.90 12.99 308,569 -0.07(-0.56%)
Jun 17, 2008 12.87 13.12 12.62 13.07 262,436 +0.29(+2.26%)
Jun 16, 2008 12.68 12.87 12.66 12.78 117,611 +0.06(+0.50%)
Jun 13, 2008 12.64 12.76 12.48 12.71 170,571 +0.13(+1.00%)
Jun 12, 2008 12.69 12.85 12.53 12.59 174,763 -0.10(-0.79%)
Jun 11, 2008 12.60 12.95 12.58 12.69 123,703 +0.08(+0.67%)
Jun 10, 2008 12.87 12.97 12.46 12.60 373,800 -0.38(-2.92%)
Jun 09, 2008 13.10 13.10 12.89 12.98 148,205 -0.12(-0.88%)
Jun 06, 2008 12.97 13.24 12.97 13.10 120,372 -0.09(-0.68%)
Jun 05, 2008 13.34 13.35 13.07 13.19 259,527 -0.08(-0.63%)
Jun 04, 2008 13.13 13.49 13.13 13.27 200,418 -0.06(-0.47%)
Jun 03, 2008 13.15 13.34 13.15 13.34 120,267 +0.19(+1.44%)
Jun 02, 2008 12.98 13.18 12.98 13.15 144,686 +0.06(+0.48%)
May 30, 2008 13.19 13.28 12.93 13.08 205,795 -0.11(-0.80%)
May 29, 2008 13.13 13.37 12.97 13.19 217,217 +0.03(+0.24%)
May 28, 2008 13.03 13.27 12.89 13.16 225,513 +0.13(+1.01%)
May 27, 2008 13.53 13.66 12.78 13.03 417,326 -0.57(-4.22%)
May 26, 2008 13.81 13.91 13.59 13.60 0 +0.00(+0.00%)
May 23, 2008 13.81 13.91 13.59 13.60 213,783 -0.25(-1.82%)
May 22, 2008 13.80 13.95 13.80 13.85 64,503 -0.01(-0.08%)
May 21, 2008 13.91 14.03 13.80 13.86 91,596 -0.01(-0.04%)
May 20, 2008 13.81 13.92 13.71 13.87 133,099 +0.16(+1.19%)
May 19, 2008 14.00 14.10 13.70 13.70 159,822 -0.19(-1.40%)
May 16, 2008 14.05 14.17 13.78 13.90 114,434 +0.01(+0.04%)
May 15, 2008 13.70 14.15 13.70 13.89 161,312 +0.13(+0.96%)
May 14, 2008 13.81 14.21 13.74 13.76 165,395 -0.15(-1.06%)
May 13, 2008 14.13 14.13 13.74 13.91 168,711 -0.10(-0.71%)
May 12, 2008 13.95 14.03 13.79 14.01 112,372 +0.08(+0.60%)
May 09, 2008 13.74 13.93 13.74 13.93 119,492 +0.02(+0.11%)
May 08, 2008 13.87 13.93 13.73 13.91 110,617 +0.11(+0.76%)
May 07, 2008 13.88 13.89 13.74 13.80 144,387 -0.12(-0.87%)
May 06, 2008 14.03 14.15 13.92 13.93 103,256 -0.11(-0.75%)
May 05, 2008 13.89 14.14 13.89 14.03 174,195 +0.04(+0.26%)
May 02, 2008 14.19 14.19 13.85 13.99 352,408 -0.13(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.