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 (%)
Aug 31, 2015 25.69 26.58 24.81 25.22 404,522 -0.28(-1.10%)
Aug 28, 2015 25.54 26.05 25.38 25.51 334,962 -0.13(-0.50%)
Aug 27, 2015 25.03 26.28 24.32 25.63 403,579 +1.17(+4.78%)
Aug 26, 2015 23.77 24.48 23.36 24.46 264,390 +0.58(+2.42%)
Aug 25, 2015 24.49 24.52 23.67 23.89 661,086 +0.62(+2.68%)
Aug 24, 2015 23.01 24.58 22.60 23.26 594,152 -0.81(-3.38%)
Aug 21, 2015 24.49 24.89 23.96 24.08 93,655 -0.52(-2.10%)
Aug 20, 2015 24.60 24.84 24.21 24.59 108,548 -0.11(-0.43%)
Aug 19, 2015 24.57 24.86 24.37 24.70 129,599 +0.13(+0.53%)
Aug 18, 2015 24.69 24.81 24.50 24.57 101,824 -0.30(-1.22%)
Aug 17, 2015 24.64 25.09 24.37 24.88 133,415 +0.21(+0.83%)
Aug 14, 2015 24.99 25.00 24.31 24.67 91,350 +0.13(+0.53%)
Aug 13, 2015 24.88 25.18 24.42 24.54 128,186 -0.53(-2.12%)
Aug 12, 2015 24.50 25.41 24.02 25.07 95,267 +0.87(+3.61%)
Aug 11, 2015 24.27 24.56 23.83 24.20 63,956 -0.24(-0.99%)
Aug 10, 2015 23.99 24.93 23.87 24.44 134,553 +0.64(+2.68%)
Aug 07, 2015 24.02 24.75 23.79 23.80 105,698 -0.46(-1.91%)
Aug 06, 2015 24.42 25.06 23.78 24.27 276,262 -0.36(-1.48%)
Aug 05, 2015 24.66 24.75 23.71 24.63 195,896 +0.08(+0.33%)
Aug 04, 2015 25.17 25.37 24.45 24.55 132,460 -0.40(-1.62%)
Aug 03, 2015 25.06 25.39 24.78 24.96 147,194 -0.22(-0.86%)
Jul 31, 2015 25.13 25.40 25.01 25.17 179,086 +0.01(+0.03%)
Jul 30, 2015 25.14 25.28 24.99 25.16 124,852 -0.01(-0.06%)
Jul 29, 2015 25.42 25.85 24.96 25.18 87,905 -0.31(-1.20%)
Jul 28, 2015 24.71 25.61 24.44 25.49 83,139 +0.84(+3.40%)
Jul 27, 2015 24.69 24.88 24.13 24.65 149,769 -0.29(-1.17%)
Jul 24, 2015 24.73 25.21 24.68 24.94 172,318 +0.16(+0.63%)
Jul 23, 2015 25.02 25.22 24.67 24.78 108,736 -0.23(-0.93%)
Jul 22, 2015 25.41 25.79 24.85 25.02 143,474 -0.62(-2.42%)
Jul 21, 2015 25.76 26.56 25.64 25.64 53,873 -0.25(-0.95%)
Jul 20, 2015 26.67 26.67 25.80 25.88 190,832 -0.78(-2.94%)
Jul 17, 2015 27.04 27.16 26.50 26.67 104,557 -0.43(-1.60%)
Jul 16, 2015 27.57 27.57 27.09 27.10 117,815 -0.46(-1.68%)
Jul 15, 2015 27.37 27.64 27.18 27.56 101,144 +0.24(+0.88%)
Jul 14, 2015 27.52 27.82 27.16 27.32 196,645 -0.39(-1.40%)
Jul 13, 2015 27.70 28.14 27.25 27.71 147,441 +0.14(+0.51%)
Jul 10, 2015 27.56 27.68 27.40 27.57 102,520 +0.07(+0.27%)
Jul 09, 2015 27.56 27.58 26.98 27.50 151,007 +0.22(+0.82%)
Jul 08, 2015 26.73 27.44 26.63 27.27 141,342 -0.31(-1.11%)
Jul 07, 2015 27.43 27.59 26.90 27.58 300,149 +0.07(+0.27%)
Jul 06, 2015 27.77 27.86 27.20 27.50 74,334 -0.41(-1.47%)
Jul 02, 2015 27.91 27.91 27.91 0 -0.34(-1.19%)
Jul 01, 2015 28.50 28.69 28.23 28.25 70,888 -0.19(-0.66%)
Jun 30, 2015 28.70 29.01 27.88 28.44 176,688 -0.21(-0.73%)
Jun 29, 2015 28.95 29.18 28.40 28.65 96,408 -0.63(-2.14%)
Jun 26, 2015 29.76 29.82 29.16 29.27 1,750,450 -0.48(-1.61%)
Jun 25, 2015 29.69 29.84 29.51 29.75 175,181 +0.07(+0.25%)
Jun 24, 2015 29.48 29.72 29.37 29.68 123,446 +0.19(+0.66%)
Jun 23, 2015 28.28 29.53 28.22 29.48 664,557 +1.17(+4.12%)
Jun 22, 2015 28.14 28.40 28.03 28.32 157,117 +0.28(+0.99%)
Jun 19, 2015 28.37 28.37 27.85 28.04 146,001 +0.12(+0.43%)
Jun 18, 2015 28.05 28.35 27.78 27.92 408,292 -0.13(-0.48%)
Jun 17, 2015 28.54 28.66 28.03 28.06 58,049 -0.44(-1.55%)
Jun 16, 2015 28.59 28.70 28.42 28.50 47,112 -0.14(-0.50%)
Jun 15, 2015 28.61 29.09 28.49 28.64 79,891 -0.17(-0.60%)
Jun 12, 2015 28.63 29.01 28.27 28.81 123,068 +0.04(+0.16%)
Jun 11, 2015 28.39 28.86 28.27 28.77 113,324 +0.37(+1.32%)
Jun 10, 2015 28.69 28.69 28.13 28.39 192,183 -0.04(-0.13%)
Jun 09, 2015 28.20 28.61 28.20 28.43 137,776 +0.28(+0.98%)
Jun 08, 2015 28.64 28.78 27.94 28.15 77,362 -0.44(-1.54%)
Jun 05, 2015 27.90 28.72 27.79 28.59 111,288 +0.55(+1.94%)
Jun 04, 2015 29.01 29.03 27.88 28.05 120,124 -0.99(-3.42%)
Jun 03, 2015 29.15 29.21 28.74 29.04 148,568 -0.28(-0.97%)
Jun 02, 2015 28.92 29.41 28.81 29.33 137,595 +0.38(+1.32%)
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.