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 31, 2007 16.77 17.13 16.63 17.01 327,199 +0.27(+1.64%)
Oct 30, 2007 16.05 16.87 16.05 16.74 302,118 +0.72(+4.50%)
Oct 29, 2007 16.11 16.34 15.69 16.01 275,326 -0.09(-0.59%)
Oct 26, 2007 15.99 16.37 15.80 16.11 176,140 +0.14(+0.86%)
Oct 25, 2007 15.99 16.11 15.79 15.97 164,740 -0.02(-0.13%)
Oct 24, 2007 16.18 16.42 15.99 15.99 294,707 -0.14(-0.88%)
Oct 23, 2007 16.21 16.27 15.67 16.14 264,306 +0.08(+0.49%)
Oct 22, 2007 16.05 16.20 15.84 16.06 149,539 -0.22(-1.36%)
Oct 19, 2007 16.55 16.91 16.07 16.28 215,853 -0.25(-1.50%)
Oct 18, 2007 16.77 16.96 16.43 16.53 192,481 -0.24(-1.44%)
Oct 17, 2007 16.77 16.84 16.54 16.77 400,164 -0.01(-0.06%)
Oct 16, 2007 17.00 17.27 16.48 16.78 425,055 -0.13(-0.75%)
Oct 15, 2007 17.54 17.67 16.73 16.90 613,927 -0.51(-2.90%)
Oct 12, 2007 17.99 17.99 17.38 17.41 502,200 -0.55(-3.05%)
Oct 11, 2007 17.58 18.16 17.41 17.96 504,670 +0.48(+2.77%)
Oct 10, 2007 17.89 17.89 17.31 17.47 512,841 -0.45(-2.52%)
Oct 09, 2007 17.28 18.01 17.19 17.93 499,920 +0.56(+3.21%)
Oct 08, 2007 17.24 17.45 16.85 17.37 427,146 -0.07(-0.39%)
Oct 05, 2007 16.17 17.48 16.08 17.44 822,370 +1.41(+8.77%)
Oct 04, 2007 15.07 16.04 14.84 16.03 580,485 +0.92(+6.10%)
Oct 03, 2007 15.69 15.82 14.78 15.11 893,244 -0.58(-3.72%)
Oct 02, 2007 15.91 16.25 15.65 15.69 311,428 -0.27(-1.68%)
Oct 01, 2007 16.33 16.42 15.91 15.96 1,994,931 -0.40(-2.44%)
Sep 28, 2007 16.42 16.45 16.25 16.36 193,241 -0.04(-0.26%)
Sep 27, 2007 16.43 16.58 16.39 16.40 165,880 -0.09(-0.57%)
Sep 26, 2007 16.45 16.57 16.37 16.50 108,496 -0.05(-0.29%)
Sep 25, 2007 16.57 16.60 16.41 16.55 83,985 -0.22(-1.32%)
Sep 24, 2007 17.00 17.04 16.73 16.77 83,795 -0.07(-0.44%)
Sep 21, 2007 16.58 16.84 16.43 16.84 264,116 +0.41(+2.47%)
Sep 20, 2007 16.54 16.68 16.29 16.44 340,310 -0.26(-1.58%)
Sep 19, 2007 16.34 16.77 16.34 16.70 260,125 +0.39(+2.39%)
Sep 18, 2007 16.17 16.39 16.10 16.31 249,675 +0.14(+0.88%)
Sep 17, 2007 16.51 16.60 16.07 16.17 331,000 -0.24(-1.44%)
Sep 14, 2007 15.97 16.58 15.95 16.40 160,749 +0.39(+2.43%)
Sep 13, 2007 15.93 16.13 15.92 16.01 113,626 -0.12(-0.75%)
Sep 12, 2007 16.37 16.44 16.08 16.14 193,241 -0.26(-1.57%)
Sep 11, 2007 16.60 16.63 16.35 16.39 140,418 -0.05(-0.29%)
Sep 10, 2007 16.59 16.66 16.36 16.44 134,528 -0.20(-1.20%)
Sep 07, 2007 16.81 16.98 16.60 16.64 105,076 -0.21(-1.25%)
Sep 06, 2007 16.94 17.07 16.76 16.85 102,796 +0.01(+0.06%)
Sep 05, 2007 17.29 17.29 16.79 16.84 200,082 -0.43(-2.50%)
Sep 04, 2007 17.21 17.47 17.21 17.27 156,189 +0.06(+0.37%)
Aug 31, 2007 16.93 17.25 16.93 17.21 244,164 +0.14(+0.83%)
Aug 30, 2007 17.05 17.09 16.76 17.07 214,903 +0.02(+0.09%)
Aug 29, 2007 16.96 17.20 16.96 17.05 222,313 +0.13(+0.75%)
Aug 28, 2007 17.26 17.49 16.71 16.93 207,302 -0.44(-2.52%)
Aug 27, 2007 17.35 17.42 17.18 17.36 133,768 +0.02(+0.09%)
Aug 24, 2007 17.37 17.63 17.24 17.35 266,776 -0.01(-0.06%)
Aug 23, 2007 17.51 17.63 17.24 17.36 244,164 -0.01(-0.03%)
Aug 22, 2007 17.41 17.63 17.24 17.36 401,494 -0.21(-1.20%)
Aug 21, 2007 17.67 17.81 17.37 17.57 338,600 -0.10(-0.57%)
Aug 20, 2007 18.68 18.68 17.24 17.67 926,876 -1.30(-6.85%)
Aug 17, 2007 18.31 18.97 17.48 18.97 1,789,719 +1.11(+6.19%)
Aug 16, 2007 17.76 18.37 16.33 17.87 1,322,860 -0.09(-0.50%)
Aug 15, 2007 18.03 18.03 17.77 17.96 467,808 -0.13(-0.70%)
Aug 14, 2007 18.00 18.16 17.82 18.08 492,700 +0.00(+0.00%)
Aug 13, 2007 17.89 18.16 17.55 18.08 303,828 +0.28(+1.57%)
Aug 10, 2007 16.84 17.89 16.79 17.80 2,597,458 -0.22(-1.23%)
Aug 09, 2007 18.26 18.41 17.89 18.03 499,540 -0.34(-1.83%)
Aug 08, 2007 18.16 18.50 18.00 18.36 352,471 +0.34(+1.87%)
Aug 07, 2007 18.41 18.41 17.71 18.03 899,514 +0.12(+0.68%)
Aug 06, 2007 18.25 18.33 15.79 17.90 1,985,050 -0.37(-2.04%)
Aug 03, 2007 18.15 18.50 18.10 18.28 366,342 -0.22(-1.20%)
Aug 02, 2007 18.29 18.81 18.29 18.50 651,359 +0.16(+0.86%)
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.