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 (%)
Nov 30, 2007 14.97 15.09 14.84 14.97 356,841 +0.18(+1.21%)
Nov 29, 2007 15.03 15.27 14.76 14.79 375,747 -0.32(-2.09%)
Nov 28, 2007 15.44 15.75 14.87 15.10 740,114 -0.33(-2.15%)
Nov 27, 2007 16.13 16.16 15.43 15.44 410,234 -0.73(-4.52%)
Nov 26, 2007 16.97 17.09 16.05 16.17 309,528 -0.65(-3.85%)
Nov 23, 2007 16.79 16.85 16.68 16.81 51,493 +0.14(+0.82%)
Nov 21, 2007 16.74 16.83 16.55 16.68 293,854 -0.06(-0.35%)
Nov 20, 2007 16.75 16.90 16.50 16.74 333,474 +0.09(+0.54%)
Nov 19, 2007 16.58 16.84 16.47 16.65 435,316 +0.04(+0.25%)
Nov 16, 2007 16.57 16.73 16.34 16.60 235,234 +0.13(+0.77%)
Nov 15, 2007 16.65 16.71 16.45 16.48 347,531 -0.10(-0.60%)
Nov 14, 2007 16.79 16.85 16.53 16.58 122,063 -0.01(-0.03%)
Nov 13, 2007 16.44 16.88 16.43 16.58 160,331 -0.02(-0.13%)
Nov 12, 2007 17.30 17.30 16.54 16.60 190,990 -0.51(-2.95%)
Nov 09, 2007 17.41 17.41 16.89 17.11 180,130 -0.26(-1.48%)
Nov 08, 2007 17.55 17.80 17.00 17.37 174,651 -0.24(-1.35%)
Nov 07, 2007 17.37 17.98 17.07 17.60 414,605 +0.61(+3.56%)
Nov 06, 2007 16.90 17.48 16.74 17.00 288,570 -0.21(-1.22%)
Nov 05, 2007 18.21 18.21 17.16 17.21 225,462 -0.95(-5.22%)
Nov 02, 2007 17.55 18.60 17.26 18.16 679,481 +0.59(+3.36%)
Nov 01, 2007 16.77 17.57 16.04 17.57 518,921 +0.56(+3.28%)
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%)
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.