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 (%)
Feb 29, 2016 13.41 14.18 13.17 13.96 221,200 +0.46(+3.39%)
Feb 26, 2016 13.50 13.74 13.14 13.50 181,951 +0.27(+2.06%)
Feb 25, 2016 13.50 13.50 12.76 13.23 96,829 -0.42(-3.06%)
Feb 24, 2016 12.84 13.66 12.28 13.65 233,967 +0.49(+3.72%)
Feb 23, 2016 13.12 13.20 12.09 13.16 345,357 +0.02(+0.12%)
Feb 22, 2016 13.32 13.65 13.02 13.14 201,173 +0.22(+1.74%)
Feb 19, 2016 13.56 13.56 12.67 12.92 161,318 -0.83(-6.02%)
Feb 18, 2016 13.91 14.04 13.22 13.74 219,811 +0.10(+0.71%)
Feb 17, 2016 12.80 14.39 12.23 13.65 389,118 +1.16(+9.25%)
Feb 16, 2016 11.93 12.57 11.72 12.49 261,566 +0.78(+6.65%)
Feb 12, 2016 11.71 11.71 11.71 0 +0.39(+3.48%)
Feb 11, 2016 11.67 12.17 11.05 11.32 149,135 -0.63(-5.31%)
Feb 10, 2016 11.62 12.58 11.17 11.95 220,144 +0.35(+2.97%)
Feb 09, 2016 11.50 11.74 11.16 11.61 132,907 -0.15(-1.30%)
Feb 08, 2016 12.68 12.68 11.53 11.76 151,728 -1.24(-9.51%)
Feb 05, 2016 12.82 13.67 12.70 13.00 110,999 +0.10(+0.81%)
Feb 04, 2016 12.73 13.30 12.72 12.89 162,107 +0.16(+1.23%)
Feb 03, 2016 12.40 12.80 11.64 12.74 370,685 +0.55(+4.52%)
Feb 02, 2016 12.26 12.71 11.91 12.19 204,101 -0.43(-3.38%)
Feb 01, 2016 12.34 12.64 12.03 12.61 229,029 +0.08(+0.62%)
Jan 29, 2016 11.84 12.92 11.84 12.53 411,790 +0.84(+7.17%)
Jan 28, 2016 11.77 11.88 10.66 11.70 301,830 +0.23(+2.03%)
Jan 27, 2016 11.38 11.47 10.73 11.46 152,101 +0.02(+0.20%)
Jan 26, 2016 10.93 11.58 10.66 11.44 187,846 +0.63(+5.81%)
Jan 25, 2016 11.25 11.96 10.78 10.81 300,178 -0.71(-6.19%)
Jan 22, 2016 11.21 11.84 11.13 11.53 278,062 +0.84(+7.84%)
Jan 21, 2016 10.32 11.17 10.25 10.69 305,390 +0.47(+4.56%)
Jan 20, 2016 11.49 11.49 9.981 10.22 429,304 -1.65(-13.92%)
Jan 19, 2016 12.72 12.92 11.31 11.87 269,745 -0.88(-6.88%)
Jan 15, 2016 12.75 12.75 12.75 0 -0.57(-4.31%)
Jan 14, 2016 12.44 13.37 12.06 13.33 264,987 +1.09(+8.95%)
Jan 13, 2016 12.66 12.97 11.94 12.23 498,129 -0.19(-1.50%)
Jan 12, 2016 13.42 13.77 11.84 12.42 225,908 -0.70(-5.33%)
Jan 11, 2016 14.37 14.51 12.84 13.12 270,831 -1.37(-9.43%)
Jan 08, 2016 14.61 15.12 14.16 14.48 265,626 +0.04(+0.27%)
Jan 07, 2016 15.20 15.61 14.41 14.44 148,453 -1.14(-7.32%)
Jan 06, 2016 15.93 16.18 15.48 15.58 146,947 -0.76(-4.65%)
Jan 05, 2016 16.31 16.43 15.77 16.35 174,689 +0.00(+0.00%)
Jan 04, 2016 16.18 16.86 15.99 16.35 324,891 -0.07(-0.43%)
Dec 31, 2015 16.42 16.42 16.42 0 +1.51(+10.10%)
Dec 30, 2015 14.06 14.96 13.88 14.91 174,162 +0.56(+3.89%)
Dec 29, 2015 14.64 14.71 14.16 14.35 232,390 -0.11(-0.75%)
Dec 28, 2015 14.43 14.60 14.01 14.46 408,030 -0.16(-1.06%)
Dec 24, 2015 14.61 14.61 14.61 0 -0.45(-2.99%)
Dec 23, 2015 14.05 15.45 13.73 15.06 373,737 +1.20(+8.68%)
Dec 22, 2015 12.82 14.30 12.50 13.86 590,760 +1.04(+8.11%)
Dec 21, 2015 12.39 12.95 11.69 12.82 981,779 +0.43(+3.51%)
Dec 18, 2015 12.89 13.24 12.32 12.39 403,387 -0.46(-3.56%)
Dec 17, 2015 13.85 13.95 12.69 12.84 468,317 -1.09(-7.80%)
Dec 16, 2015 13.82 14.16 13.64 13.93 296,326 +0.13(+0.96%)
Dec 15, 2015 14.00 14.23 13.76 13.80 334,706 +0.05(+0.34%)
Dec 14, 2015 14.51 14.74 13.45 13.75 555,975 -0.89(-6.09%)
Dec 11, 2015 15.12 15.14 14.02 14.65 443,596 -0.69(-4.50%)
Dec 10, 2015 15.96 16.35 15.12 15.34 316,239 -0.65(-4.08%)
Dec 09, 2015 15.72 16.18 15.45 15.99 283,248 +0.36(+2.33%)
Dec 08, 2015 14.73 15.77 14.02 15.62 325,961 +0.61(+4.08%)
Dec 07, 2015 16.42 16.42 14.27 15.01 556,304 -1.51(-9.16%)
Dec 04, 2015 17.38 17.52 15.79 16.52 884,459 -1.02(-5.84%)
Dec 03, 2015 18.01 18.17 17.15 17.55 363,870 -0.47(-2.63%)
Dec 02, 2015 18.85 18.85 17.57 18.02 215,125 -0.99(-5.19%)
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.