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, 2012 18.91 18.91 18.66 18.86 50,593 +0.03(+0.16%)
Aug 30, 2012 18.97 19.06 18.83 18.83 97,920 -0.23(-1.20%)
Aug 29, 2012 19.17 19.29 19.04 19.06 43,212 -0.02(-0.13%)
Aug 27, 2012 19.30 19.35 19.03 19.09 91,777 -0.25(-1.31%)
Aug 24, 2012 19.18 19.46 19.04 19.34 74,043 +0.17(+0.87%)
Aug 23, 2012 19.19 19.32 19.12 19.17 146,245 -0.09(-0.48%)
Aug 22, 2012 19.51 19.57 19.24 19.27 57,208 -0.25(-1.30%)
Aug 21, 2012 19.74 19.86 19.49 19.52 60,337 -0.22(-1.13%)
Aug 20, 2012 19.70 19.85 19.65 19.74 52,929 -0.03(-0.16%)
Aug 17, 2012 20.08 20.08 19.59 19.77 71,782 -0.24(-1.18%)
Aug 16, 2012 19.66 20.09 19.63 20.01 70,922 +0.31(+1.57%)
Aug 15, 2012 19.66 19.77 19.50 19.70 116,866 +0.07(+0.38%)
Aug 14, 2012 19.70 19.70 19.46 19.62 144,116 +0.01(+0.03%)
Aug 13, 2012 19.44 19.71 19.44 19.62 58,148 +0.14(+0.70%)
Aug 10, 2012 19.46 19.68 19.35 19.48 37,536 -0.02(-0.09%)
Aug 09, 2012 19.38 19.57 19.35 19.50 80,135 +0.03(+0.16%)
Aug 08, 2012 19.48 19.70 19.39 19.47 120,110 -0.09(-0.47%)
Aug 07, 2012 19.88 20.04 19.31 19.56 124,636 -0.35(-1.77%)
Aug 06, 2012 19.49 20.09 19.44 19.91 109,996 +0.42(+2.16%)
Aug 03, 2012 19.29 19.75 19.16 19.49 180,605 +0.25(+1.32%)
Aug 02, 2012 19.09 19.31 19.01 19.24 183,920 +0.07(+0.38%)
Aug 01, 2012 18.97 19.50 18.81 19.17 317,641 +0.26(+1.39%)
Jul 31, 2012 18.58 18.92 18.57 18.91 237,500 +0.29(+1.54%)
Jul 30, 2012 18.63 18.95 18.52 18.62 198,694 -0.07(-0.36%)
Jul 27, 2012 18.56 18.88 18.47 18.69 109,067 +0.11(+0.59%)
Jul 26, 2012 18.63 18.75 18.27 18.58 69,589 -0.04(-0.20%)
Jul 25, 2012 18.53 18.73 18.31 18.61 109,279 +0.15(+0.83%)
Jul 24, 2012 18.86 18.86 18.23 18.46 280,315 -0.34(-1.81%)
Jul 23, 2012 18.65 18.99 18.51 18.80 77,565 -0.01(-0.03%)
Jul 20, 2012 18.91 19.06 18.79 18.81 139,367 -0.12(-0.61%)
Jul 19, 2012 18.88 19.09 18.84 18.92 97,477 -0.01(-0.06%)
Jul 18, 2012 18.77 19.17 18.77 18.94 96,052 +0.05(+0.29%)
Jul 17, 2012 18.88 18.94 18.69 18.88 99,155 +0.00(+0.00%)
Jul 16, 2012 18.76 18.91 18.72 18.88 51,960 +0.08(+0.42%)
Jul 13, 2012 18.87 18.95 18.76 18.80 80,116 +0.01(+0.06%)
Jul 12, 2012 18.84 18.86 18.66 18.79 72,922 -0.13(-0.71%)
Jul 11, 2012 18.65 18.99 18.53 18.92 193,305 +0.20(+1.07%)
Jul 10, 2012 18.91 18.91 18.65 18.72 219,378 -0.18(-0.97%)
Jul 09, 2012 19.09 19.12 18.62 18.91 314,765 -0.27(-1.40%)
Jul 06, 2012 19.31 19.31 18.94 19.17 42,770 -0.23(-1.19%)
Jul 05, 2012 19.32 19.48 19.25 19.40 130,335 -0.02(-0.13%)
Jul 03, 2012 19.12 19.50 19.01 19.43 224,764 +0.38(+1.98%)
Jul 02, 2012 18.91 19.18 18.83 19.05 182,027 +0.15(+0.77%)
Jun 29, 2012 18.94 19.14 18.76 18.91 115,315 +0.19(+1.04%)
Jun 28, 2012 18.48 18.78 18.45 18.71 61,330 +0.15(+0.79%)
Jun 27, 2012 18.19 18.65 18.19 18.56 250,183 +0.32(+1.74%)
Jun 26, 2012 18.18 18.32 18.15 18.25 71,214 +0.08(+0.44%)
Jun 25, 2012 18.21 18.30 18.11 18.17 158,961 -0.09(-0.47%)
Jun 22, 2012 17.97 18.29 17.97 18.25 162,620 +0.29(+1.59%)
Jun 21, 2012 18.13 18.27 17.94 17.97 79,729 -0.19(-1.04%)
Jun 20, 2012 18.28 18.35 18.11 18.16 75,012 -0.07(-0.40%)
Jun 19, 2012 18.06 18.39 17.94 18.23 152,071 +0.21(+1.18%)
Jun 18, 2012 18.16 18.17 17.97 18.02 149,612 -0.13(-0.70%)
Jun 15, 2012 18.18 18.25 18.06 18.14 202,213 -0.01(-0.07%)
Jun 14, 2012 18.25 18.30 18.06 18.16 95,724 -0.10(-0.53%)
Jun 13, 2012 18.10 18.29 17.99 18.25 168,198 +0.12(+0.67%)
Jun 12, 2012 18.27 18.36 17.91 18.13 87,523 -0.09(-0.47%)
Jun 11, 2012 18.41 18.47 18.19 18.22 97,737 -0.06(-0.33%)
Jun 08, 2012 18.43 18.69 18.11 18.28 279,835 -0.32(-1.70%)
Jun 07, 2012 19.14 19.25 18.55 18.59 267,282 -0.41(-2.15%)
Jun 06, 2012 19.05 19.32 18.86 19.00 108,893 +0.06(+0.32%)
Jun 05, 2012 18.63 19.00 18.53 18.94 64,402 +0.29(+1.53%)
Jun 04, 2012 18.88 18.88 18.33 18.66 249,298 -0.21(-1.13%)
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.