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 (%)
Sep 27, 2013 14.88 14.89 14.59 14.72 713,274 -0.11(-0.72%)
Sep 26, 2013 14.68 15.17 14.63 14.83 961,730 +0.33(+2.26%)
Sep 25, 2013 13.76 14.56 13.74 14.50 543,669 +0.71(+5.18%)
Sep 24, 2013 13.28 13.79 13.23 13.79 473,672 +0.55(+4.19%)
Sep 23, 2013 13.46 13.60 13.17 13.23 256,513 -0.32(-2.37%)
Sep 20, 2013 13.63 13.63 13.37 13.56 388,631 +0.01(+0.05%)
Sep 19, 2013 13.43 13.78 13.43 13.55 403,538 +0.09(+0.65%)
Sep 18, 2013 13.41 13.65 13.17 13.46 641,865 +0.09(+0.70%)
Sep 17, 2013 13.35 13.48 12.92 13.37 767,304 -0.03(-0.20%)
Sep 16, 2013 13.76 13.81 13.19 13.39 1,265,477 -0.23(-1.67%)
Sep 13, 2013 14.02 14.02 13.60 13.62 357,726 -0.30(-2.16%)
Sep 12, 2013 14.20 14.35 13.88 13.92 300,122 -0.34(-2.39%)
Sep 11, 2013 14.53 14.58 14.03 14.26 626,382 -0.27(-1.88%)
Sep 10, 2013 15.32 15.47 14.30 14.54 1,064,048 -1.01(-6.49%)
Sep 09, 2013 15.87 15.95 15.53 15.55 174,341 -0.30(-1.90%)
Sep 06, 2013 16.01 16.17 15.72 15.85 303,248 -0.03(-0.17%)
Sep 05, 2013 15.79 15.97 15.67 15.87 209,014 +0.18(+1.15%)
Sep 04, 2013 15.82 15.96 15.63 15.69 198,109 -0.12(-0.76%)
Sep 03, 2013 16.01 16.01 15.80 15.81 144,588 -0.01(-0.08%)
Aug 30, 2013 15.95 16.09 15.80 15.83 70,998 -0.08(-0.50%)
Aug 29, 2013 16.10 16.17 15.83 15.91 191,524 -0.13(-0.83%)
Aug 28, 2013 16.21 16.22 15.85 16.04 134,866 -0.07(-0.41%)
Aug 27, 2013 15.79 16.20 15.79 16.11 140,051 +0.19(+1.22%)
Aug 26, 2013 16.03 16.22 15.85 15.91 173,502 -0.11(-0.71%)
Aug 23, 2013 15.69 16.07 15.59 16.03 255,953 +0.46(+2.96%)
Aug 22, 2013 15.59 15.77 15.47 15.57 302,454 -0.02(-0.13%)
Aug 21, 2013 15.87 15.87 15.55 15.59 144,769 -0.24(-1.52%)
Aug 20, 2013 15.89 16.03 15.74 15.83 180,554 +0.05(+0.30%)
Aug 19, 2013 16.01 16.01 15.74 15.78 135,654 -0.03(-0.21%)
Aug 16, 2013 16.14 16.17 15.79 15.81 107,044 -0.22(-1.38%)
Aug 15, 2013 15.82 16.14 15.80 16.03 255,034 +0.20(+1.27%)
Aug 14, 2013 16.01 16.07 15.77 15.83 199,462 -0.17(-1.04%)
Aug 13, 2013 16.25 16.25 15.94 16.00 138,686 -0.25(-1.56%)
Aug 12, 2013 16.35 16.47 16.17 16.25 153,889 -0.08(-0.49%)
Aug 09, 2013 16.13 16.45 15.87 16.33 84,883 +0.13(+0.78%)
Aug 08, 2013 16.37 16.55 16.00 16.21 805,608 -0.16(-0.98%)
Aug 07, 2013 16.53 16.69 16.27 16.37 221,610 -0.23(-1.37%)
Aug 06, 2013 16.80 17.06 16.53 16.59 321,616 -0.21(-1.23%)
Aug 05, 2013 16.86 16.86 16.47 16.80 200,440 +0.03(+0.16%)
Aug 02, 2013 16.80 17.04 16.72 16.78 145,396 -0.09(-0.52%)
Aug 01, 2013 17.10 17.25 16.86 16.86 382,844 -0.18(-1.04%)
Jul 31, 2013 17.24 17.25 17.03 17.04 165,169 -0.15(-0.88%)
Jul 30, 2013 17.33 17.33 17.01 17.19 97,094 -0.02(-0.11%)
Jul 29, 2013 17.24 17.47 17.07 17.21 151,145 -0.03(-0.15%)
Jul 26, 2013 16.69 17.69 16.69 17.24 511,340 +0.39(+2.33%)
Jul 25, 2013 16.83 16.97 16.72 16.84 131,189 +0.02(+0.12%)
Jul 24, 2013 17.37 17.37 16.80 16.82 256,313 -0.54(-3.13%)
Jul 23, 2013 17.39 17.56 17.21 17.37 149,371 -0.03(-0.19%)
Jul 22, 2013 17.21 17.41 17.12 17.40 127,908 +0.18(+1.06%)
Jul 19, 2013 17.45 17.61 17.15 17.22 189,433 -0.24(-1.35%)
Jul 18, 2013 17.67 17.85 17.41 17.45 308,725 -0.19(-1.09%)
Jul 17, 2013 17.92 17.92 17.63 17.64 65,431 -0.21(-1.15%)
Jul 16, 2013 17.67 17.87 17.31 17.85 194,224 +0.05(+0.26%)
Jul 15, 2013 17.53 17.82 17.43 17.80 111,618 +0.29(+1.68%)
Jul 12, 2013 17.17 17.55 17.01 17.51 315,080 +0.33(+1.90%)
Jul 11, 2013 17.05 17.21 16.95 17.18 216,874 +0.23(+1.35%)
Jul 10, 2013 16.98 17.07 16.84 16.95 257,015 +0.01(+0.04%)
Jul 09, 2013 16.61 16.95 16.59 16.95 192,772 +0.33(+2.01%)
Jul 08, 2013 16.90 17.07 16.48 16.61 209,664 -0.34(-2.01%)
Jul 05, 2013 17.01 17.12 16.73 16.95 186,504 -0.06(-0.35%)
Jul 03, 2013 17.17 17.29 16.84 17.01 79,933 -0.22(-1.25%)
Jul 02, 2013 17.92 17.96 17.12 17.23 174,447 -0.67(-3.76%)
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.