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, 2015 18.95 19.56 18.65 19.29 182,725 +0.41(+2.18%)
Nov 27, 2015 18.95 19.12 18.78 18.88 59,385 -0.23(-1.22%)
Nov 25, 2015 19.12 19.12 19.12 0 +0.47(+2.50%)
Nov 24, 2015 18.41 18.80 18.21 18.65 145,563 +0.39(+2.12%)
Nov 23, 2015 18.67 18.26 220,717 +0.46(+2.57%)
Nov 20, 2015 18.08 18.35 17.59 17.80 146,032 -0.20(-1.12%)
Nov 19, 2015 18.17 18.36 17.66 18.01 132,455 -0.16(-0.90%)
Nov 18, 2015 18.22 18.64 17.73 18.17 145,833 -0.08(-0.43%)
Nov 17, 2015 18.52 18.74 17.86 18.25 126,600 -0.23(-1.22%)
Nov 16, 2015 17.66 18.53 17.59 18.47 463,005 +0.91(+5.17%)
Nov 13, 2015 17.70 17.79 17.17 17.56 361,828 -0.14(-0.79%)
Nov 12, 2015 18.11 18.33 17.66 17.70 185,309 -0.58(-3.18%)
Nov 11, 2015 18.72 18.72 17.72 18.29 452,639 -0.35(-1.87%)
Nov 10, 2015 18.75 18.95 18.51 18.63 387,880 -0.09(-0.46%)
Nov 09, 2015 18.98 19.17 18.70 18.72 200,762 -0.26(-1.35%)
Nov 06, 2015 19.59 19.96 18.84 18.98 279,448 -0.84(-4.23%)
Nov 05, 2015 19.88 20.32 18.63 19.81 776,342 +0.16(+0.81%)
Nov 04, 2015 20.51 20.62 19.37 19.66 538,197 -0.86(-4.19%)
Nov 03, 2015 22.16 22.35 20.23 20.51 435,610 -1.66(-7.50%)
Nov 02, 2015 21.97 22.58 21.68 22.18 113,130 -0.02(-0.07%)
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%)
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.