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 (%)
May 31, 2013 18.03 18.23 17.86 18.00 138,243 -0.05(-0.29%)
May 30, 2013 18.37 18.39 17.84 18.05 388,467 -0.26(-1.43%)
May 29, 2013 18.88 19.01 18.23 18.31 413,982 -0.60(-3.15%)
May 28, 2013 19.43 19.49 18.67 18.91 199,928 -0.29(-1.53%)
May 24, 2013 19.44 19.44 19.13 19.20 185,036 -0.28(-1.44%)
May 23, 2013 19.66 19.66 19.16 19.49 113,155 -0.20(-1.00%)
May 22, 2013 19.63 20.05 19.32 19.68 158,706 +0.06(+0.30%)
May 21, 2013 19.95 20.14 19.52 19.62 343,154 -0.38(-1.90%)
May 20, 2013 20.15 20.15 19.79 20.00 113,960 -0.06(-0.29%)
May 17, 2013 19.95 20.22 19.90 20.06 145,985 +0.16(+0.79%)
May 16, 2013 20.43 20.43 19.90 19.90 246,159 -0.41(-2.00%)
May 15, 2013 20.38 20.38 20.14 20.31 166,835 -0.05(-0.23%)
May 13, 2013 20.28 20.45 20.09 20.36 171,305 +0.01(+0.03%)
May 10, 2013 20.56 20.77 20.32 20.35 127,283 -0.21(-1.02%)
May 09, 2013 20.22 20.73 20.06 20.56 214,497 +0.37(+1.85%)
May 08, 2013 20.03 20.38 19.91 20.19 162,478 +0.12(+0.62%)
May 07, 2013 19.76 20.32 19.76 20.06 206,534 +0.30(+1.52%)
May 06, 2013 19.46 20.07 19.45 19.76 161,655 +0.30(+1.55%)
May 03, 2013 19.13 19.49 19.11 19.46 90,060 +0.35(+1.81%)
May 02, 2013 19.46 20.04 19.03 19.11 159,284 -0.21(-1.07%)
May 01, 2013 19.52 19.66 19.29 19.32 182,105 -0.24(-1.22%)
Apr 30, 2013 19.58 19.83 19.46 19.56 323,591 -0.05(-0.26%)
Apr 29, 2013 19.92 19.94 19.42 19.61 191,469 -0.31(-1.58%)
Apr 26, 2013 20.06 20.15 19.42 19.92 402,661 -0.22(-1.12%)
Apr 25, 2013 21.53 21.53 19.91 20.15 319,376 -1.49(-6.89%)
Apr 24, 2013 21.72 21.77 21.21 21.64 259,693 -0.18(-0.82%)
Apr 23, 2013 21.53 21.95 21.53 21.82 86,218 +0.21(+0.98%)
Apr 22, 2013 21.53 21.73 21.39 21.61 113,684 +0.25(+1.17%)
Apr 19, 2013 21.00 21.69 20.97 21.35 296,922 +0.28(+1.31%)
Apr 18, 2013 21.47 21.58 21.08 21.08 130,628 -0.40(-1.88%)
Apr 17, 2013 21.48 21.55 21.29 21.48 173,282 -0.02(-0.09%)
Apr 16, 2013 21.43 21.63 21.32 21.50 172,525 +0.08(+0.36%)
Apr 15, 2013 21.58 21.58 21.10 21.43 258,566 -0.16(-0.74%)
Apr 12, 2013 21.35 21.63 21.23 21.59 152,743 +0.10(+0.48%)
Apr 11, 2013 21.48 21.61 21.34 21.48 183,940 -0.01(-0.06%)
Apr 10, 2013 21.32 21.51 21.24 21.50 134,292 +0.23(+1.09%)
Apr 09, 2013 20.98 21.46 20.71 21.26 375,785 +0.34(+1.63%)
Apr 08, 2013 20.89 21.12 20.82 20.92 328,813 -0.02(-0.09%)
Apr 05, 2013 20.73 20.98 20.55 20.94 134,480 +0.11(+0.52%)
Apr 04, 2013 20.83 20.97 20.67 20.83 99,815 +0.17(+0.81%)
Apr 03, 2013 21.09 21.19 20.67 20.67 205,226 -0.37(-1.74%)
Apr 02, 2013 21.25 21.30 21.03 21.03 131,498 -0.10(-0.49%)
Apr 01, 2013 20.90 21.25 20.71 21.14 238,375 +0.26(+1.26%)
Mar 28, 2013 20.59 21.03 20.43 20.87 216,666 +0.31(+1.50%)
Mar 27, 2013 20.62 20.73 20.35 20.56 192,344 -0.30(-1.42%)
Mar 26, 2013 19.80 20.86 19.62 20.86 185,036 +1.09(+5.52%)
Mar 25, 2013 20.16 20.16 19.63 19.77 289,373 -0.42(-2.07%)
Mar 22, 2013 19.88 20.38 19.68 20.19 121,648 +0.42(+2.15%)
Mar 21, 2013 19.81 20.21 19.72 19.76 193,128 -0.06(-0.32%)
Mar 20, 2013 19.57 19.87 19.48 19.83 125,004 +0.28(+1.45%)
Mar 19, 2013 19.54 19.72 19.38 19.54 102,135 +0.07(+0.36%)
Mar 18, 2013 19.20 19.63 19.11 19.47 181,325 +0.17(+0.90%)
Mar 15, 2013 19.21 19.33 18.98 19.30 228,001 +0.06(+0.30%)
Mar 14, 2013 19.21 19.32 19.12 19.24 173,510 +0.03(+0.17%)
Mar 13, 2013 19.11 19.29 18.98 19.21 131,190 +0.17(+0.91%)
Mar 12, 2013 19.11 19.16 18.96 19.04 116,347 -0.03(-0.13%)
Mar 11, 2013 19.02 19.20 18.89 19.06 180,092 +0.04(+0.24%)
Mar 08, 2013 18.98 19.22 18.97 19.02 160,845 +0.03(+0.17%)
Mar 07, 2013 18.59 19.05 18.57 18.98 176,120 +0.45(+2.43%)
Mar 06, 2013 18.49 18.71 18.39 18.54 259,542 +0.14(+0.77%)
Mar 05, 2013 18.55 18.99 18.34 18.39 239,226 -0.22(-1.17%)
Mar 04, 2013 19.48 19.48 18.19 18.61 1,032,431 -1.00(-5.11%)
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.