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 (%)
Jan 29, 2010 15.03 15.03 14.34 14.55 165,809 -0.27(-1.85%)
Jan 28, 2010 14.75 14.87 14.66 14.83 187,904 +0.12(+0.79%)
Jan 27, 2010 15.04 15.04 14.51 14.71 222,381 -0.35(-2.34%)
Jan 26, 2010 15.35 15.35 15.03 15.06 232,600 -0.29(-1.89%)
Jan 25, 2010 14.97 15.39 14.97 15.35 98,825 +0.40(+2.68%)
Jan 22, 2010 15.03 15.15 14.79 14.95 136,415 -0.18(-1.22%)
Jan 21, 2010 15.49 15.49 15.08 15.14 129,593 -0.25(-1.61%)
Jan 20, 2010 15.27 15.47 15.27 15.38 121,552 +0.04(+0.27%)
Jan 19, 2010 15.26 15.38 15.14 15.34 122,413 +0.17(+1.15%)
Jan 15, 2010 15.17 15.17 15.17 0 +0.13(+0.84%)
Jan 14, 2010 14.84 15.18 14.84 15.04 126,766 +0.27(+1.82%)
Jan 13, 2010 14.94 14.94 14.60 14.77 79,806 -0.13(-0.85%)
Jan 12, 2010 15.26 15.26 14.81 14.90 103,987 -0.13(-0.84%)
Jan 11, 2010 15.21 15.22 14.94 15.03 114,888 +0.03(+0.21%)
Jan 08, 2010 14.82 15.04 14.82 14.99 119,247 +0.09(+0.60%)
Jan 07, 2010 15.24 15.24 14.89 14.90 144,672 -0.28(-1.84%)
Jan 06, 2010 15.07 15.31 14.91 15.18 211,384 +0.24(+1.62%)
Jan 05, 2010 14.68 15.04 14.58 14.94 292,636 +0.35(+2.38%)
Jan 04, 2010 14.22 14.64 14.22 14.59 182,025 +0.43(+3.01%)
Dec 31, 2009 14.17 14.17 14.17 0 -0.13(-0.92%)
Dec 30, 2009 14.40 14.45 14.16 14.30 121,176 -0.02(-0.17%)
Dec 29, 2009 14.18 14.33 14.08 14.32 152,089 +0.26(+1.81%)
Dec 28, 2009 14.42 14.45 13.99 14.07 150,183 -0.25(-1.73%)
Dec 24, 2009 14.10 14.31 14.10 14.31 78,068 +0.29(+2.06%)
Dec 23, 2009 13.84 14.15 13.83 14.03 129,221 +0.19(+1.35%)
Dec 22, 2009 13.79 13.95 13.79 13.84 175,431 +0.00(+0.02%)
Dec 21, 2009 13.71 13.95 13.71 13.84 224,559 +0.16(+1.15%)
Dec 18, 2009 14.05 14.11 13.68 13.68 449,835 -0.26(-1.89%)
Dec 17, 2009 13.88 14.04 13.83 13.94 156,147 -0.07(-0.52%)
Dec 16, 2009 13.90 14.16 13.90 14.01 178,432 +0.06(+0.41%)
Dec 15, 2009 13.66 14.10 13.57 13.96 165,781 +0.24(+1.73%)
Dec 14, 2009 13.73 13.74 13.60 13.72 169,108 +0.11(+0.81%)
Dec 11, 2009 13.42 13.66 13.37 13.61 209,810 +0.21(+1.57%)
Dec 10, 2009 13.54 13.54 13.15 13.40 176,737 +0.17(+1.31%)
Dec 09, 2009 13.10 13.29 13.10 13.23 199,669 +0.18(+1.41%)
Dec 08, 2009 13.17 13.17 13.03 13.04 127,929 -0.03(-0.24%)
Dec 07, 2009 13.15 13.24 13.04 13.07 158,300 -0.03(-0.24%)
Dec 04, 2009 13.16 13.30 13.04 13.10 268,934 +0.00(+0.00%)
Dec 03, 2009 13.06 13.18 13.06 13.10 90,382 +0.04(+0.32%)
Dec 02, 2009 13.18 13.26 13.06 13.06 136,958 -0.07(-0.52%)
Dec 01, 2009 13.23 13.35 13.09 13.13 257,404 -0.01(-0.04%)
Nov 30, 2009 13.26 13.26 13.07 13.14 97,403 -0.03(-0.24%)
Nov 27, 2009 13.08 13.23 13.08 13.17 17,405 -0.07(-0.52%)
Nov 25, 2009 13.11 13.26 13.11 13.24 108,471 +0.07(+0.56%)
Nov 24, 2009 13.11 13.18 12.97 13.16 87,785 +0.09(+0.73%)
Nov 23, 2009 13.25 13.39 12.98 13.07 135,455 +0.06(+0.45%)
Nov 20, 2009 12.93 13.10 12.93 13.01 80,899 +0.04(+0.28%)
Nov 19, 2009 12.94 13.00 12.85 12.97 97,080 +0.02(+0.16%)
Nov 18, 2009 12.99 13.05 12.83 12.95 96,514 +0.04(+0.28%)
Nov 17, 2009 13.05 13.06 12.84 12.91 134,604 +0.02(+0.16%)
Nov 16, 2009 12.98 13.08 12.88 12.89 170,864 +0.03(+0.25%)
Nov 13, 2009 12.76 12.91 12.72 12.86 80,599 +0.08(+0.66%)
Nov 12, 2009 12.85 12.94 12.75 12.78 156,351 -0.07(-0.53%)
Nov 11, 2009 12.99 13.04 12.79 12.85 194,457 -0.07(-0.53%)
Nov 10, 2009 12.78 12.93 12.58 12.91 246,019 +0.09(+0.70%)
Nov 09, 2009 12.60 12.88 12.57 12.83 185,686 +0.35(+2.83%)
Nov 06, 2009 12.53 12.56 12.42 12.47 200,106 -0.08(-0.67%)
Nov 05, 2009 12.55 12.67 12.53 12.56 115,099 +0.06(+0.51%)
Nov 04, 2009 12.65 12.67 12.48 12.49 197,319 -0.11(-0.83%)
Nov 03, 2009 12.51 12.62 12.40 12.60 186,336 -0.21(-1.64%)
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.