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 (%)
Oct 29, 2004 5.936 5.973 5.905 5.973 4,370 +0.08(+1.34%)
Oct 28, 2004 5.815 5.894 5.815 5.894 15,390 +0.11(+1.82%)
Oct 27, 2004 5.789 5.789 5.789 5.789 2,280 +0.00(+0.00%)
Oct 26, 2004 5.784 5.789 5.784 5.789 5,700 +0.07(+1.25%)
Oct 25, 2004 5.789 5.789 5.718 5.718 950 -0.07(-1.24%)
Oct 22, 2004 5.789 5.789 5.789 5.789 380 +0.00(+0.00%)
Oct 21, 2004 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Oct 20, 2004 5.789 5.789 5.789 5.789 570 +0.00(+0.00%)
Oct 19, 2004 5.794 5.794 5.789 5.789 950 +0.00(+0.00%)
Oct 18, 2004 5.789 5.821 5.789 5.789 2,850 +0.01(+0.09%)
Oct 15, 2004 5.768 5.800 5.742 5.784 10,450 -0.06(-1.08%)
Oct 14, 2004 5.868 5.868 5.821 5.847 7,980 -0.07(-1.24%)
Oct 13, 2004 5.947 5.947 5.921 5.921 760 -0.07(-1.23%)
Oct 12, 2004 5.994 5.994 5.994 5.994 1,140 -0.03(-0.44%)
Oct 11, 2004 6.042 6.052 6.021 6.021 2,280 +0.02(+0.35%)
Oct 08, 2004 5.863 6.000 5.863 6.000 11,020 +0.07(+1.24%)
Oct 07, 2004 6.000 6.026 5.926 5.926 4,560 -0.02(-0.35%)
Oct 06, 2004 5.947 5.947 5.947 5.947 190 +0.03(+0.44%)
Oct 05, 2004 5.989 6.052 5.868 5.921 16,721 -0.02(-0.27%)
Oct 04, 2004 5.894 5.936 5.842 5.936 8,360 +0.09(+1.53%)
Oct 01, 2004 5.815 5.868 5.815 5.847 10,450 +0.03(+0.54%)
Sep 30, 2004 5.794 5.815 5.789 5.815 3,990 +0.02(+0.36%)
Sep 29, 2004 5.794 5.794 5.794 5.794 0 +0.00(+0.00%)
Sep 28, 2004 5.789 5.794 5.773 5.794 3,040 +0.01(+0.09%)
Sep 27, 2004 5.768 5.800 5.768 5.789 9,120 +0.02(+0.36%)
Sep 24, 2004 5.763 5.768 5.763 5.768 2,850 -0.01(-0.18%)
Sep 23, 2004 5.752 5.800 5.752 5.779 6,460 +0.11(+1.86%)
Sep 22, 2004 5.615 5.684 5.594 5.673 10,450 +0.07(+1.22%)
Sep 21, 2004 5.579 5.610 5.579 5.605 1,900 -0.02(-0.28%)
Sep 20, 2004 5.621 5.621 5.621 5.621 2,090 +0.00(+0.00%)
Sep 17, 2004 5.526 5.636 5.526 5.621 25,461 +0.09(+1.71%)
Sep 16, 2004 5.273 5.526 5.273 5.526 7,220 +0.21(+3.96%)
Sep 15, 2004 5.447 5.447 5.268 5.315 13,680 -0.18(-3.35%)
Sep 14, 2004 5.684 5.684 5.500 5.500 5,510 -0.24(-4.13%)
Sep 13, 2004 5.789 5.842 5.736 5.736 6,650 -0.05(-0.82%)
Sep 10, 2004 5.789 5.789 5.784 5.784 1,710 -0.01(-0.09%)
Sep 09, 2004 5.784 5.815 5.705 5.789 6,270 +0.03(+0.46%)
Sep 08, 2004 5.710 5.921 5.710 5.763 12,920 +0.09(+1.58%)
Sep 07, 2004 5.579 5.684 5.526 5.673 9,500 +0.10(+1.79%)
Sep 03, 2004 5.573 5.579 5.542 5.573 2,850 -0.03(-0.56%)
Sep 02, 2004 5.400 5.605 5.394 5.605 15,390 +0.20(+3.70%)
Sep 01, 2004 5.394 5.405 5.394 5.405 570 -0.02(-0.29%)
Aug 31, 2004 5.394 5.421 5.379 5.421 6,080 +0.02(+0.39%)
Aug 30, 2004 5.368 5.405 5.368 5.400 28,121 +0.03(+0.59%)
Aug 27, 2004 5.373 5.379 5.368 5.368 4,180 -0.01(-0.20%)
Aug 26, 2004 5.379 5.379 5.379 5.379 1,140 +0.01(+0.10%)
Aug 25, 2004 5.379 5.379 5.342 5.373 7,220 -0.01(-0.20%)
Aug 24, 2004 5.379 5.384 5.379 5.384 2,280 +0.00(+0.00%)
Aug 23, 2004 5.379 5.389 5.379 5.384 2,660 +0.01(+0.10%)
Aug 20, 2004 5.363 5.379 5.363 5.379 2,280 -0.01(-0.10%)
Aug 19, 2004 5.358 5.384 5.358 5.384 7,030 +0.02(+0.29%)
Aug 18, 2004 5.389 5.394 5.368 5.368 8,930 -0.02(-0.39%)
Aug 17, 2004 5.384 5.389 5.379 5.389 2,470 +0.01(+0.10%)
Aug 16, 2004 5.342 5.384 5.342 5.384 3,990 +0.04(+0.79%)
Aug 13, 2004 5.315 5.389 5.263 5.342 23,181 +0.07(+1.30%)
Aug 12, 2004 5.173 5.310 5.173 5.273 6,650 +0.15(+2.87%)
Aug 11, 2004 5.100 5.126 5.100 5.126 11,400 +0.03(+0.52%)
Aug 10, 2004 5.105 5.131 5.100 5.100 950 +0.05(+0.94%)
Aug 09, 2004 5.052 5.052 5.052 5.052 10,830 +0.00(+0.00%)
Aug 06, 2004 5.079 5.079 5.052 5.052 15,580 -0.03(-0.52%)
Aug 05, 2004 5.079 5.100 5.079 5.079 12,350 +0.00(+0.00%)
Aug 04, 2004 5.079 5.084 5.079 5.079 20,141 +0.03(+0.52%)
Aug 03, 2004 5.094 5.094 5.052 5.052 16,531 -0.05(-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.