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 30, 2015 21.91 22.31 21.74 22.19 59,566 +0.30(+1.35%)
Oct 29, 2015 21.47 22.07 21.47 21.90 104,016 +0.43(+1.98%)
Oct 28, 2015 20.80 21.60 20.64 21.47 102,108 +0.78(+3.78%)
Oct 27, 2015 20.61 20.74 20.14 20.69 338,046 -0.17(-0.80%)
Oct 26, 2015 20.82 21.31 20.54 20.86 350,722 -0.08(-0.40%)
Oct 23, 2015 21.59 21.59 20.69 20.94 341,106 -0.54(-2.51%)
Oct 22, 2015 22.18 22.37 21.39 21.48 126,783 -0.71(-3.18%)
Oct 21, 2015 22.03 22.54 21.57 22.19 96,051 +0.16(+0.72%)
Oct 20, 2015 22.15 22.25 21.97 22.03 99,088 -0.24(-1.06%)
Oct 19, 2015 22.30 22.33 21.41 22.26 241,251 -0.10(-0.44%)
Oct 16, 2015 21.69 22.46 21.40 22.36 154,346 +0.74(+3.41%)
Oct 15, 2015 21.81 21.89 21.37 21.62 119,221 -0.15(-0.70%)
Oct 14, 2015 21.83 22.09 21.46 21.78 107,672 +0.08(+0.35%)
Oct 13, 2015 22.81 23.97 21.49 21.70 1,836,060 -1.21(-5.27%)
Oct 12, 2015 23.30 23.30 22.91 22.91 905,390 -0.35(-1.50%)
Oct 09, 2015 23.38 23.94 23.00 23.26 773,760 +0.05(+0.23%)
Oct 08, 2015 21.87 23.29 21.74 23.20 1,224,913 +1.27(+5.78%)
Oct 07, 2015 22.45 22.60 21.48 21.93 426,541 -0.29(-1.30%)
Oct 06, 2015 21.49 22.98 21.27 22.22 276,339 +0.74(+3.43%)
Oct 05, 2015 21.00 21.62 21.00 21.49 146,469 +0.71(+3.40%)
Oct 02, 2015 20.52 21.50 20.52 20.78 266,474 +0.05(+0.22%)
Oct 01, 2015 20.45 20.99 19.67 20.73 163,459 +0.43(+2.10%)
Sep 30, 2015 18.78 20.31 18.69 20.31 364,349 +1.63(+8.75%)
Sep 29, 2015 19.17 19.68 18.58 18.68 144,013 -0.46(-2.42%)
Sep 28, 2015 20.13 20.17 18.92 19.14 364,517 -1.06(-5.27%)
Sep 25, 2015 20.83 21.06 20.09 20.20 470,576 -0.50(-2.42%)
Sep 24, 2015 21.10 21.12 20.48 20.70 285,257 -0.45(-2.12%)
Sep 23, 2015 21.61 22.13 21.14 21.15 280,861 -0.54(-2.49%)
Sep 22, 2015 22.11 22.38 21.52 21.69 166,891 -0.64(-2.86%)
Sep 21, 2015 22.25 22.63 22.00 22.33 144,530 +0.21(+0.93%)
Sep 18, 2015 22.54 22.91 22.01 22.12 177,932 -0.65(-2.87%)
Sep 17, 2015 22.55 23.01 22.45 22.78 115,212 +0.10(+0.44%)
Sep 16, 2015 22.71 23.02 22.61 22.68 54,286 +0.08(+0.34%)
Sep 15, 2015 22.82 23.10 22.60 22.60 61,568 -0.21(-0.93%)
Sep 14, 2015 22.44 23.08 21.92 22.82 248,509 +0.33(+1.49%)
Sep 11, 2015 22.95 23.20 22.30 22.48 196,890 -0.68(-2.92%)
Sep 10, 2015 23.52 23.83 23.04 23.16 266,011 -0.34(-1.45%)
Sep 09, 2015 23.74 24.28 23.42 23.50 147,847 -0.30(-1.25%)
Sep 08, 2015 24.77 24.77 23.48 23.80 248,446 -0.69(-2.82%)
Sep 04, 2015 24.49 24.49 24.49 0 -0.05(-0.22%)
Sep 03, 2015 24.65 24.91 24.46 24.54 155,117 +0.08(+0.31%)
Sep 02, 2015 25.63 25.63 24.34 24.46 108,804 -0.48(-1.92%)
Sep 01, 2015 24.91 25.44 24.81 24.94 197,877 -0.28(-1.11%)
Aug 31, 2015 25.69 26.58 24.81 25.22 404,522 -0.28(-1.10%)
Aug 28, 2015 25.54 26.05 25.38 25.51 334,962 -0.13(-0.50%)
Aug 27, 2015 25.03 26.28 24.32 25.63 403,579 +1.17(+4.78%)
Aug 26, 2015 23.77 24.48 23.36 24.46 264,390 +0.58(+2.42%)
Aug 25, 2015 24.49 24.52 23.67 23.89 661,086 +0.62(+2.68%)
Aug 24, 2015 23.01 24.58 22.60 23.26 594,152 -0.81(-3.38%)
Aug 21, 2015 24.49 24.89 23.96 24.08 93,655 -0.52(-2.10%)
Aug 20, 2015 24.60 24.84 24.21 24.59 108,548 -0.11(-0.43%)
Aug 19, 2015 24.57 24.86 24.37 24.70 129,599 +0.13(+0.53%)
Aug 18, 2015 24.69 24.81 24.50 24.57 101,824 -0.30(-1.22%)
Aug 17, 2015 24.64 25.09 24.37 24.88 133,415 +0.21(+0.83%)
Aug 14, 2015 24.99 25.00 24.31 24.67 91,350 +0.13(+0.53%)
Aug 13, 2015 24.88 25.18 24.42 24.54 128,186 -0.53(-2.12%)
Aug 12, 2015 24.50 25.41 24.02 25.07 95,267 +0.87(+3.61%)
Aug 11, 2015 24.27 24.56 23.83 24.20 63,956 -0.24(-0.99%)
Aug 10, 2015 23.99 24.93 23.87 24.44 134,553 +0.64(+2.68%)
Aug 07, 2015 24.02 24.75 23.79 23.80 105,698 -0.46(-1.91%)
Aug 06, 2015 24.42 25.06 23.78 24.27 276,262 -0.36(-1.48%)
Aug 05, 2015 24.66 24.75 23.71 24.63 195,896 +0.08(+0.33%)
Aug 04, 2015 25.17 25.37 24.45 24.55 132,460 -0.40(-1.62%)
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.