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 (%)
Jun 30, 2010 16.21 16.93 16.20 16.70 419,806 +0.39(+2.36%)
Jun 29, 2010 16.53 16.55 16.22 16.31 321,311 +0.02(+0.10%)
Jun 25, 2010 16.30 16.49 16.07 16.30 133,383 +0.32(+2.00%)
Jun 24, 2010 15.97 16.19 15.97 15.98 145,768 -0.04(-0.27%)
Jun 23, 2010 16.22 16.32 15.99 16.02 91,940 -0.12(-0.74%)
Jun 22, 2010 16.12 16.51 16.08 16.14 86,024 +0.01(+0.03%)
Jun 21, 2010 16.12 16.25 15.86 16.13 204,725 +0.28(+1.75%)
Jun 18, 2010 15.86 16.15 15.86 15.86 159,845 -0.22(-1.38%)
Jun 17, 2010 15.97 16.25 15.94 16.08 105,062 +0.11(+0.68%)
Jun 16, 2010 15.81 16.03 15.81 15.97 85,282 -0.03(-0.17%)
Jun 15, 2010 15.98 16.07 15.77 16.00 121,968 +0.18(+1.17%)
Jun 14, 2010 15.77 16.25 15.68 15.81 341,887 +0.46(+3.01%)
Jun 11, 2010 14.91 15.74 14.66 15.35 452,765 +0.39(+2.58%)
Jun 10, 2010 14.66 15.06 14.64 14.97 101,411 +0.34(+2.30%)
Jun 09, 2010 14.80 14.88 14.51 14.63 114,177 -0.03(-0.18%)
Jun 08, 2010 14.72 14.78 14.47 14.66 71,333 -0.04(-0.26%)
Jun 07, 2010 14.87 15.02 14.63 14.69 156,217 +0.01(+0.07%)
Jun 04, 2010 14.68 14.99 14.64 14.68 116,587 -0.36(-2.42%)
Jun 03, 2010 15.03 15.11 14.90 15.05 95,401 +0.25(+1.69%)
Jun 02, 2010 14.54 14.85 14.54 14.80 84,051 +0.28(+1.91%)
Jun 01, 2010 14.76 14.81 14.43 14.52 178,906 -0.45(-2.97%)
May 28, 2010 14.97 15.18 14.92 14.97 123,545 -0.07(-0.43%)
May 27, 2010 14.93 15.11 14.84 15.03 117,923 +0.29(+1.99%)
May 26, 2010 14.14 14.78 14.14 14.74 305,254 +0.66(+4.66%)
May 25, 2010 13.75 14.09 13.54 14.08 287,637 +0.03(+0.19%)
May 24, 2010 14.04 14.19 13.93 14.05 124,693 -0.02(-0.12%)
May 21, 2010 13.77 14.26 13.45 14.07 394,191 +0.26(+1.89%)
May 20, 2010 13.70 13.88 13.61 13.81 361,179 -0.49(-3.45%)
May 19, 2010 14.45 14.57 13.99 14.30 255,294 -0.27(-1.83%)
May 18, 2010 15.14 15.14 14.42 14.57 366,836 -0.26(-1.76%)
May 17, 2010 15.05 15.13 14.68 14.83 247,426 -0.22(-1.48%)
May 14, 2010 15.05 15.12 14.80 15.05 223,952 -0.15(-1.00%)
May 13, 2010 15.37 15.53 15.18 15.20 174,732 -0.27(-1.72%)
May 12, 2010 15.42 15.58 15.35 15.47 192,962 +0.11(+0.74%)
May 11, 2010 15.36 15.46 15.31 15.36 188,244 +0.20(+1.33%)
May 10, 2010 15.35 15.38 15.12 15.16 292,544 +0.24(+1.60%)
May 07, 2010 14.79 15.23 14.55 14.92 320,331 +0.11(+0.77%)
May 06, 2010 15.49 15.57 14.05 14.80 658,559 -0.62(-4.01%)
May 05, 2010 15.52 15.69 15.30 15.42 506,676 -0.39(-2.44%)
May 04, 2010 15.92 16.15 15.81 15.81 3,298 -0.34(-2.09%)
May 03, 2010 15.94 16.29 15.88 16.14 219,206 +0.33(+2.10%)
Apr 30, 2010 16.12 16.12 15.43 15.81 306,742 -0.30(-1.89%)
Apr 29, 2010 15.63 16.14 14.89 16.12 528,037 +0.05(+0.33%)
Apr 28, 2010 16.11 16.26 15.82 16.06 127,759 +0.03(+0.20%)
Apr 27, 2010 16.30 16.32 15.97 16.03 156,300 -0.30(-1.87%)
Apr 26, 2010 16.41 16.57 16.14 16.34 171,567 -0.16(-0.97%)
Apr 23, 2010 16.38 16.50 16.35 16.50 154,375 +0.09(+0.52%)
Apr 22, 2010 16.27 16.46 16.16 16.41 128,139 +0.04(+0.26%)
Apr 21, 2010 16.50 16.57 16.37 16.37 106,179 -0.16(-0.97%)
Apr 20, 2010 16.45 16.57 16.34 16.53 204,385 +0.19(+1.18%)
Apr 19, 2010 16.04 16.34 16.02 16.34 195,933 +0.16(+0.99%)
Apr 16, 2010 16.19 16.43 16.03 16.18 286,746 -0.09(-0.56%)
Apr 15, 2010 16.22 16.43 16.14 16.27 198,949 -0.01(-0.07%)
Apr 14, 2010 16.37 16.47 16.26 16.28 93,997 -0.11(-0.69%)
Apr 13, 2010 16.15 16.39 15.91 16.39 206,680 +0.18(+1.09%)
Apr 12, 2010 16.26 16.46 16.20 16.21 113,125 -0.10(-0.62%)
Apr 09, 2010 16.31 16.42 16.18 16.31 81,160 +0.07(+0.43%)
Apr 08, 2010 16.23 16.49 15.88 16.25 195,437 -0.03(-0.20%)
Apr 07, 2010 16.10 16.34 16.04 16.28 157,511 +0.04(+0.26%)
Apr 06, 2010 16.11 16.41 16.11 16.23 99,134 +0.00(+0.00%)
Apr 05, 2010 16.12 16.36 15.97 16.23 155,485 +0.25(+1.54%)
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.