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, 2009 13.62 13.80 13.58 13.70 174,350 +0.02(+0.12%)
Jul 30, 2009 13.48 13.80 13.46 13.68 166,738 +0.37(+2.77%)
Jul 29, 2009 13.64 13.69 13.19 13.31 185,160 -0.37(-2.73%)
Jul 28, 2009 13.52 13.88 13.46 13.69 292,205 +0.10(+0.74%)
Jul 27, 2009 13.15 13.60 13.14 13.59 498,453 +0.72(+5.60%)
Jul 24, 2009 12.85 13.00 12.78 12.87 2,985 +0.04(+0.29%)
Jul 23, 2009 12.67 13.02 12.67 12.83 175,211 +0.09(+0.74%)
Jul 22, 2009 12.63 12.84 12.57 12.74 138,020 +0.06(+0.50%)
Jul 21, 2009 12.63 12.80 12.59 12.67 141,036 +0.02(+0.12%)
Jul 20, 2009 12.74 12.76 12.40 12.66 312,709 +0.06(+0.46%)
Jul 17, 2009 12.50 12.71 12.40 12.60 158,952 +0.21(+1.70%)
Jul 16, 2009 12.40 12.47 12.27 12.39 148,849 -0.04(-0.30%)
Jul 15, 2009 12.35 12.45 12.23 12.43 170,883 +0.24(+1.94%)
Jul 14, 2009 12.36 12.36 12.13 12.19 134,436 -0.06(-0.52%)
Jul 13, 2009 12.17 12.30 12.10 12.25 100,231 +0.00(+0.00%)
Jul 10, 2009 12.19 12.29 12.10 12.25 110,867 +0.02(+0.13%)
Jul 09, 2009 12.14 12.34 12.08 12.24 81,041 +0.21(+1.71%)
Jul 08, 2009 12.15 12.15 11.92 12.03 143,584 -0.04(-0.35%)
Jul 07, 2009 12.39 12.39 12.04 12.07 134,794 -0.33(-2.63%)
Jul 06, 2009 12.30 12.45 12.02 12.40 171,415 -0.12(-0.93%)
Jul 02, 2009 12.40 12.52 12.24 12.52 118,688 +0.05(+0.42%)
Jul 01, 2009 12.21 12.51 12.17 12.46 241,759 +0.29(+2.42%)
Jun 30, 2009 12.23 12.27 12.06 12.17 137,038 -0.06(-0.52%)
Jun 29, 2009 12.23 12.33 12.06 12.23 135,198 +0.12(+0.96%)
Jun 26, 2009 12.08 12.18 11.99 12.12 170,313 +0.05(+0.44%)
Jun 25, 2009 11.99 12.10 11.94 12.06 224,511 +0.23(+1.91%)
Jun 24, 2009 11.65 12.03 11.65 11.84 251,058 +0.28(+2.46%)
Jun 23, 2009 11.65 11.82 11.47 11.55 174,649 -0.10(-0.86%)
Jun 22, 2009 11.99 12.13 11.58 11.65 270,367 -0.36(-3.02%)
Jun 19, 2009 12.04 12.10 11.84 12.02 156,603 -0.02(-0.17%)
Jun 18, 2009 11.83 12.08 11.83 12.04 128,582 +0.17(+1.42%)
Jun 17, 2009 11.97 11.97 11.74 11.87 191,026 -0.16(-1.31%)
Jun 16, 2009 12.28 12.33 11.99 12.03 293,678 -0.12(-0.95%)
Jun 15, 2009 12.60 12.66 12.00 12.14 501,362 -0.49(-3.91%)
Jun 12, 2009 12.50 12.71 12.41 12.64 85,904 +0.15(+1.22%)
Jun 11, 2009 12.33 12.60 12.28 12.48 127,359 +0.12(+0.94%)
Jun 10, 2009 12.75 12.77 12.29 12.37 376,973 -0.28(-2.21%)
Jun 09, 2009 12.74 12.82 12.61 12.65 287,702 -0.07(-0.58%)
Jun 08, 2009 12.68 12.83 12.61 12.72 223,938 -0.13(-1.02%)
Jun 05, 2009 12.85 12.92 12.56 12.85 183,131 -0.05(-0.41%)
Jun 04, 2009 12.61 12.90 12.58 12.90 160,432 +0.20(+1.57%)
Jun 03, 2009 13.19 13.23 12.57 12.70 248,483 -0.44(-3.32%)
Jun 02, 2009 12.79 13.22 12.68 13.14 436,557 +0.33(+2.55%)
Jun 01, 2009 12.60 12.87 12.52 12.81 207,346 +0.36(+2.87%)
May 29, 2009 12.60 12.63 12.10 12.46 321,906 +0.02(+0.17%)
May 28, 2009 12.19 12.55 12.16 12.44 198,706 +0.21(+1.72%)
May 27, 2009 12.16 12.42 12.16 12.23 169,364 +0.04(+0.35%)
May 26, 2009 12.22 12.45 12.16 12.18 159,873 -0.04(-0.30%)
May 22, 2009 12.37 12.50 12.21 12.22 101,306 -0.05(-0.39%)
May 21, 2009 12.57 12.57 12.12 12.27 375,934 -0.36(-2.83%)
May 20, 2009 12.63 12.76 12.48 12.63 337,456 +0.13(+1.05%)
May 19, 2009 12.37 12.63 12.36 12.49 155,438 +0.14(+1.15%)
May 18, 2009 12.22 12.46 12.22 12.35 207,469 +0.21(+1.73%)
May 15, 2009 12.26 12.33 12.08 12.14 140,730 +0.03(+0.22%)
May 14, 2009 11.95 12.23 11.73 12.12 262,725 +0.07(+0.57%)
May 13, 2009 12.08 12.24 11.93 12.05 219,035 -0.08(-0.69%)
May 12, 2009 12.58 12.58 12.00 12.13 210,521 -0.28(-2.29%)
May 11, 2009 12.24 12.51 12.11 12.41 228,274 +0.13(+1.07%)
May 08, 2009 12.09 12.40 12.00 12.28 375,527 +0.28(+2.32%)
May 07, 2009 12.34 12.45 11.92 12.00 389,537 -0.31(-2.52%)
May 06, 2009 12.40 12.59 12.16 12.31 426,275 -0.17(-1.39%)
May 05, 2009 12.50 12.58 12.43 12.49 324,959 -0.01(-0.04%)
May 04, 2009 12.37 12.60 12.31 12.49 421,614 +0.20(+1.63%)
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.