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 (%)
Jul 31, 2007 18.45 18.55 18.29 18.40 472,178 -0.05(-0.26%)
Jul 30, 2007 18.95 19.21 18.24 18.45 2,346,072 -0.71(-3.68%)
Jul 27, 2007 19.08 19.16 18.84 19.16 1,745,446 -0.08(-0.41%)
Jul 26, 2007 19.13 19.74 17.89 19.24 463,438 -0.12(-0.63%)
Jul 25, 2007 19.46 19.51 19.23 19.36 713,113 -0.16(-0.81%)
Jul 24, 2007 19.86 19.87 19.39 19.51 3,391,706 -0.32(-1.59%)
Jul 23, 2007 19.48 20.20 19.48 19.83 930,486 +0.15(+0.75%)
Jul 20, 2007 19.71 19.81 19.23 19.68 259,555 +0.29(+1.49%)
Jul 19, 2007 19.31 19.55 19.21 19.39 136,238 +0.03(+0.16%)
Jul 18, 2007 19.55 19.57 19.27 19.36 160,559 -0.12(-0.62%)
Jul 17, 2007 19.60 19.65 19.33 19.48 103,366 -0.04(-0.22%)
Jul 16, 2007 19.53 19.66 19.24 19.53 437,976 -0.24(-1.20%)
Jul 13, 2007 19.76 19.92 19.71 19.76 130,347 -0.13(-0.64%)
Jul 12, 2007 19.61 20.24 19.55 19.89 212,052 +0.14(+0.72%)
Jul 11, 2007 19.79 19.88 19.70 19.75 235,424 -0.09(-0.48%)
Jul 10, 2007 19.90 20.00 19.77 19.84 295,848 -0.22(-1.08%)
Jul 09, 2007 20.07 20.16 19.77 20.06 222,123 +0.15(+0.74%)
Jul 06, 2007 19.74 20.39 19.60 19.91 257,655 -0.04(-0.21%)
Jul 05, 2007 19.92 20.41 19.57 19.95 396,174 -0.02(-0.11%)
Jul 03, 2007 19.95 20.35 19.67 19.97 96,335 -0.04(-0.21%)
Jul 02, 2007 20.14 20.39 19.79 20.01 339,550 -0.12(-0.60%)
Jun 29, 2007 19.48 20.17 19.35 20.14 325,109 +0.54(+2.74%)
Jun 28, 2007 19.69 19.69 19.08 19.60 394,654 -0.22(-1.12%)
Jun 27, 2007 19.69 20.05 19.33 19.82 127,687 +0.00(+0.00%)
Jun 26, 2007 19.59 20.34 19.59 19.82 206,352 +0.12(+0.61%)
Jun 25, 2007 19.55 19.88 19.37 19.70 197,992 +0.16(+0.83%)
Jun 22, 2007 19.61 19.89 19.47 19.54 159,039 -0.28(-1.41%)
Jun 21, 2007 19.14 19.87 19.06 19.81 282,167 +0.61(+3.18%)
Jun 20, 2007 19.41 20.00 19.05 19.20 343,540 -0.15(-0.79%)
Jun 19, 2007 18.88 19.41 18.84 19.36 178,610 +0.42(+2.19%)
Jun 18, 2007 18.97 19.07 18.69 18.94 155,809 -0.12(-0.63%)
Jun 15, 2007 19.00 19.34 18.79 19.06 140,418 +0.08(+0.42%)
Jun 14, 2007 18.92 19.09 18.84 18.98 237,894 +0.38(+2.04%)
Jun 13, 2007 18.24 18.60 18.11 18.60 498,780 +0.26(+1.43%)
Jun 12, 2007 18.71 18.71 18.17 18.34 226,113 -0.53(-2.79%)
Jun 11, 2007 18.97 19.09 18.74 18.87 207,492 -0.13(-0.66%)
Jun 08, 2007 17.94 19.03 17.84 18.99 312,664 +0.91(+5.00%)
Jun 07, 2007 18.43 18.64 17.81 18.09 295,848 -0.47(-2.55%)
Jun 06, 2007 18.89 18.89 18.33 18.56 353,298 -0.37(-1.97%)
Jun 05, 2007 18.88 19.08 18.84 18.94 466,668 +0.05(+0.28%)
Jun 04, 2007 19.03 19.21 18.69 18.88 288,247 -0.36(-1.89%)
Jun 01, 2007 19.31 19.67 19.09 19.25 278,813 -0.17(-0.87%)
May 31, 2007 18.55 19.65 18.47 19.41 536,782 +0.93(+5.04%)
May 30, 2007 17.99 18.61 17.74 18.48 280,457 +0.46(+2.57%)
May 29, 2007 17.84 18.12 17.84 18.02 218,893 -0.27(-1.47%)
May 25, 2007 17.84 18.29 17.58 18.29 267,916 +0.37(+2.09%)
May 24, 2007 18.10 18.31 17.68 17.91 1,826,391 -0.37(-2.04%)
May 23, 2007 18.83 18.83 18.17 18.29 341,640 -0.53(-2.82%)
May 22, 2007 18.41 19.21 18.29 18.82 393,513 +0.47(+2.58%)
May 21, 2007 17.58 18.42 17.58 18.35 286,917 +0.65(+3.66%)
May 18, 2007 17.57 17.84 17.53 17.70 386,673 +0.06(+0.33%)
May 17, 2007 17.90 18.21 17.64 17.64 335,370 -0.26(-1.44%)
May 16, 2007 18.10 18.18 17.56 17.90 983,499 -0.34(-1.85%)
May 15, 2007 18.51 18.58 18.05 18.24 568,894 -0.26(-1.42%)
May 14, 2007 18.67 18.79 18.16 18.50 522,721 -0.31(-1.62%)
May 11, 2007 19.26 19.33 17.97 18.80 1,111,947 -0.45(-2.32%)
May 10, 2007 19.45 19.70 18.76 19.25 675,111 -0.25(-1.27%)
May 09, 2007 19.21 19.84 19.11 19.50 1,014,471 +0.30(+1.56%)
May 08, 2007 19.34 19.60 18.96 19.20 962,408 -0.14(-0.73%)
May 07, 2007 18.54 19.90 18.34 19.34 1,787,017 +0.72(+3.87%)
May 04, 2007 18.05 18.63 17.89 18.62 1,164,960 +0.67(+3.75%)
May 03, 2007 18.24 18.24 17.76 17.95 778,097 +0.17(+0.95%)
May 02, 2007 17.37 17.89 17.31 17.78 1,019,792 +0.33(+1.87%)
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.