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 (%)
Apr 29, 2011 22.07 22.62 21.94 22.44 355,978 +0.58(+2.64%)
Apr 28, 2011 21.69 21.91 21.55 21.86 129,297 +0.08(+0.39%)
Apr 27, 2011 21.77 21.91 21.67 21.77 166,195 +0.00(+0.00%)
Apr 26, 2011 21.56 21.79 21.51 21.77 101,003 +0.26(+1.21%)
Apr 25, 2011 21.56 21.67 21.47 21.51 87,076 +0.01(+0.03%)
Apr 21, 2011 21.27 21.55 21.21 21.51 64,943 +0.27(+1.25%)
Apr 20, 2011 21.10 21.29 21.10 21.24 169,717 +0.19(+0.91%)
Apr 19, 2011 20.83 21.09 20.75 21.05 123,834 +0.19(+0.90%)
Apr 18, 2011 20.81 20.87 20.73 20.86 93,615 -0.02(-0.11%)
Apr 15, 2011 20.62 20.93 20.62 20.89 80,159 +0.14(+0.68%)
Apr 14, 2011 20.55 20.83 20.52 20.74 291,753 +0.12(+0.58%)
Apr 13, 2011 20.50 20.76 20.50 20.63 42,504 +0.08(+0.41%)
Apr 12, 2011 20.67 20.70 20.38 20.54 72,716 -0.24(-1.14%)
Apr 11, 2011 20.82 20.92 20.78 20.78 49,483 -0.08(-0.38%)
Apr 08, 2011 20.97 21.08 20.77 20.86 80,454 -0.15(-0.73%)
Apr 07, 2011 20.95 21.07 20.93 21.01 57,249 +0.05(+0.22%)
Apr 06, 2011 21.11 21.17 20.95 20.97 145,505 -0.07(-0.35%)
Apr 05, 2011 20.96 21.06 20.90 21.04 65,761 +0.03(+0.16%)
Apr 04, 2011 20.95 21.00 20.84 21.00 82,243 +0.10(+0.49%)
Apr 01, 2011 20.77 21.00 20.56 20.90 140,133 +0.27(+1.29%)
Mar 31, 2011 20.55 20.73 20.51 20.64 117,484 +0.09(+0.44%)
Mar 30, 2011 20.49 20.55 20.43 20.55 36,692 +0.12(+0.58%)
Mar 29, 2011 20.51 20.55 20.39 20.43 35,955 -0.12(-0.61%)
Mar 28, 2011 20.63 20.79 20.46 20.55 71,068 -0.04(-0.19%)
Mar 25, 2011 20.38 20.65 20.29 20.59 35,489 +0.28(+1.37%)
Mar 24, 2011 20.21 20.36 20.21 20.31 58,134 +0.10(+0.50%)
Mar 23, 2011 20.39 20.39 20.21 20.21 33,355 -0.12(-0.61%)
Mar 22, 2011 20.31 20.38 20.20 20.34 190,540 +0.07(+0.33%)
Mar 21, 2011 20.25 20.29 20.20 20.27 130,810 +0.50(+2.52%)
Mar 18, 2011 20.26 20.38 19.77 19.77 168,862 -0.41(-2.02%)
Mar 17, 2011 20.09 20.18 20.02 20.18 131,796 +0.31(+1.54%)
Mar 16, 2011 19.34 19.92 19.32 19.87 291,149 +0.54(+2.78%)
Mar 15, 2011 19.25 19.80 19.20 19.33 320,625 -0.47(-2.37%)
Mar 14, 2011 19.73 19.96 19.66 19.80 62,472 -0.02(-0.09%)
Mar 11, 2011 19.71 19.90 19.67 19.82 59,642 +0.01(+0.03%)
Mar 10, 2011 20.10 20.22 19.69 19.82 122,398 -0.42(-2.10%)
Mar 09, 2011 20.47 20.59 20.18 20.24 83,962 -0.27(-1.33%)
Mar 08, 2011 20.57 20.60 20.40 20.51 66,783 -0.06(-0.28%)
Mar 07, 2011 20.89 20.89 20.41 20.57 115,182 -0.24(-1.14%)
Mar 04, 2011 20.84 20.84 20.60 20.81 61,947 -0.01(-0.03%)
Mar 03, 2011 20.90 21.07 20.77 20.81 95,588 -0.01(-0.03%)
Mar 02, 2011 20.87 21.10 20.69 20.82 377,597 -0.08(-0.41%)
Mar 01, 2011 21.00 21.09 20.84 20.90 201,022 +0.01(+0.03%)
Feb 28, 2011 20.95 20.97 20.74 20.90 94,853 +0.10(+0.49%)
Feb 25, 2011 20.29 20.80 20.29 20.80 81,141 +0.47(+2.31%)
Feb 24, 2011 20.33 20.43 19.97 20.33 160,944 -0.02(-0.08%)
Feb 23, 2011 20.47 20.63 20.18 20.34 110,030 -0.14(-0.69%)
Feb 22, 2011 20.74 20.86 20.31 20.48 136,284 -0.29(-1.42%)
Feb 18, 2011 20.73 20.90 20.73 20.78 72,474 -0.02(-0.08%)
Feb 17, 2011 20.84 20.90 20.69 20.80 73,357 +0.05(+0.22%)
Feb 16, 2011 20.86 20.94 20.65 20.75 84,679 +0.03(+0.16%)
Feb 15, 2011 20.68 20.82 20.61 20.72 83,063 +0.03(+0.16%)
Feb 14, 2011 20.51 20.81 20.51 20.68 460,761 +0.19(+0.91%)
Feb 11, 2011 20.56 20.68 20.43 20.50 140,193 +0.05(+0.22%)
Feb 10, 2011 20.47 20.61 20.37 20.45 65,081 -0.07(-0.36%)
Feb 09, 2011 20.53 20.73 20.30 20.52 140,620 -0.04(-0.19%)
Feb 08, 2011 20.46 20.68 20.40 20.56 142,902 +0.05(+0.22%)
Feb 07, 2011 20.74 20.74 20.33 20.52 108,638 -0.10(-0.49%)
Feb 04, 2011 20.41 20.74 20.16 20.62 146,180 +0.15(+0.75%)
Feb 03, 2011 20.38 20.63 20.18 20.47 281,889 +0.21(+1.05%)
Feb 02, 2011 20.08 20.35 20.08 20.25 85,540 +0.17(+0.83%)
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.