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, 2014 27.08 27.89 27.08 27.62 232,987 +0.54(+2.01%)
Jun 27, 2014 26.12 27.24 25.86 27.07 496,899 +0.95(+3.62%)
Jun 26, 2014 26.04 26.37 25.76 26.13 161,576 +0.12(+0.46%)
Jun 25, 2014 26.02 26.16 25.63 26.01 170,275 -0.10(-0.38%)
Jun 24, 2014 25.86 26.24 25.51 26.11 327,960 +0.14(+0.54%)
Jun 23, 2014 24.49 26.06 24.45 25.97 529,936 +1.41(+5.75%)
Jun 20, 2014 24.07 24.56 23.59 24.55 1,457,390 +0.44(+1.82%)
Jun 19, 2014 24.36 24.62 23.93 24.11 602,884 -0.24(-0.99%)
Jun 18, 2014 24.95 25.03 24.23 24.36 584,732 -0.53(-2.13%)
Jun 17, 2014 25.55 25.66 24.88 24.88 356,213 -0.63(-2.46%)
Jun 16, 2014 25.27 25.62 25.20 25.51 102,222 +0.04(+0.14%)
Jun 13, 2014 25.70 25.70 24.99 25.48 476,810 -0.41(-1.58%)
Jun 12, 2014 25.82 25.94 25.72 25.89 47,788 +0.02(+0.08%)
Jun 11, 2014 25.82 25.92 25.60 25.87 115,114 -0.06(-0.25%)
Jun 10, 2014 25.79 25.97 25.53 25.93 61,042 +0.11(+0.44%)
Jun 06, 2014 25.70 25.86 25.56 25.82 766,587 +0.16(+0.61%)
Jun 05, 2014 25.12 25.73 25.08 25.66 170,864 +0.54(+2.17%)
Jun 04, 2014 25.00 25.14 24.86 25.12 281,471 +0.11(+0.42%)
Jun 03, 2014 24.88 25.10 24.62 25.01 206,961 +0.27(+1.08%)
Jun 02, 2014 24.76 24.82 24.27 24.74 185,210 +0.03(+0.11%)
May 30, 2014 24.38 24.76 24.34 24.72 200,201 +0.25(+1.04%)
May 29, 2014 24.28 24.46 24.11 24.46 206,486 +0.17(+0.70%)
May 28, 2014 24.13 24.33 23.69 24.29 139,660 +0.04(+0.15%)
May 27, 2014 24.51 24.52 24.08 24.26 154,429 -0.22(-0.89%)
May 23, 2014 24.48 24.48 24.48 0 +0.11(+0.46%)
May 22, 2014 24.64 24.64 24.33 24.36 41,326 -0.28(-1.12%)
May 21, 2014 24.67 24.74 24.36 24.64 59,556 -0.01(-0.03%)
May 20, 2014 24.75 24.75 24.47 24.64 64,381 -0.06(-0.26%)
May 19, 2014 24.57 24.98 24.41 24.71 1,611,977 +0.02(+0.09%)
May 16, 2014 24.72 24.98 24.54 24.69 912,239 -0.01(-0.03%)
May 15, 2014 24.62 24.96 24.29 24.69 108,052 -0.04(-0.14%)
May 14, 2014 24.62 24.93 24.38 24.73 130,337 +0.03(+0.11%)
May 13, 2014 25.14 25.37 24.66 24.70 206,214 -0.42(-1.69%)
May 12, 2014 24.72 25.33 24.42 25.12 142,570 +0.53(+2.15%)
May 09, 2014 24.36 24.68 23.84 24.60 325,037 +0.25(+1.04%)
May 08, 2014 24.55 24.78 24.02 24.34 112,530 -0.28(-1.15%)
May 07, 2014 24.72 25.14 24.49 24.62 273,537 +0.01(+0.06%)
May 06, 2014 24.84 25.20 24.50 24.61 116,087 -0.25(-0.99%)
May 05, 2014 24.51 25.00 24.24 24.86 205,128 +0.31(+1.28%)
May 02, 2014 24.97 25.06 24.49 24.54 178,506 -0.36(-1.45%)
May 01, 2014 24.67 24.95 24.40 24.90 132,469 +0.29(+1.19%)
Apr 30, 2014 24.64 24.77 24.36 24.61 323,676 -0.05(-0.20%)
Apr 29, 2014 24.16 24.83 24.13 24.66 116,421 +0.52(+2.16%)
Apr 28, 2014 24.78 24.88 23.84 24.14 543,257 -0.48(-1.95%)
Apr 25, 2014 24.54 24.70 24.34 24.62 137,843 +0.11(+0.45%)
Apr 24, 2014 25.03 25.17 24.33 24.51 267,555 -0.11(-0.45%)
Apr 23, 2014 23.95 24.99 23.95 24.62 228,730 +0.60(+2.49%)
Apr 22, 2014 23.84 24.20 23.69 24.02 305,977 +0.25(+1.05%)
Apr 21, 2014 23.80 23.84 23.53 23.77 474,128 +0.01(+0.03%)
Apr 17, 2014 23.76 23.76 23.76 0 +0.49(+2.09%)
Apr 16, 2014 23.26 23.48 23.03 23.28 629,382 +0.03(+0.12%)
Apr 15, 2014 23.42 23.56 23.06 23.25 69,709 -0.08(-0.36%)
Apr 14, 2014 23.10 23.37 23.10 23.33 67,538 +0.27(+1.18%)
Apr 11, 2014 23.12 23.67 22.92 23.06 1,782,856 -0.02(-0.09%)
Apr 10, 2014 23.58 23.97 22.99 23.08 126,391 -0.45(-1.92%)
Apr 09, 2014 23.71 23.83 23.35 23.53 234,549 -0.18(-0.76%)
Apr 08, 2014 23.44 24.02 23.24 23.71 153,529 +0.41(+1.76%)
Apr 07, 2014 23.97 23.97 23.21 23.30 84,882 -0.67(-2.78%)
Apr 04, 2014 23.76 24.20 23.76 23.97 373,874 +0.13(+0.55%)
Apr 03, 2014 23.36 24.09 23.18 23.84 152,409 +0.40(+1.72%)
Apr 02, 2014 23.98 24.09 23.35 23.44 238,975 -0.35(-1.49%)
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.