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 (%)
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%)
Apr 01, 2014 23.64 23.95 23.37 23.79 340,328 +0.13(+0.53%)
Mar 31, 2014 23.13 23.67 23.13 23.67 163,655 +0.45(+1.92%)
Mar 28, 2014 22.98 23.22 22.88 23.22 38,977 +0.21(+0.91%)
Mar 27, 2014 22.60 23.14 22.56 23.01 177,137 +0.45(+1.97%)
Mar 26, 2014 22.68 22.68 22.48 22.57 84,296 -0.02(-0.09%)
Mar 25, 2014 22.62 22.76 22.41 22.59 202,405 +0.12(+0.53%)
Mar 24, 2014 22.51 22.76 22.09 22.47 264,717 -0.01(-0.06%)
Mar 21, 2014 22.71 23.01 22.44 22.48 373,885 -0.26(-1.16%)
Mar 20, 2014 22.76 22.78 22.50 22.75 97,428 +0.12(+0.52%)
Mar 19, 2014 22.94 22.98 22.55 22.63 106,099 -0.27(-1.18%)
Mar 18, 2014 23.07 23.28 22.76 22.90 459,025 -0.05(-0.21%)
Mar 17, 2014 22.92 23.12 22.72 22.95 1,747,428 +0.03(+0.15%)
Mar 14, 2014 22.59 23.44 22.59 22.92 823,913 +0.40(+1.79%)
Mar 13, 2014 22.40 22.80 22.38 22.51 231,804 +0.13(+0.56%)
Mar 12, 2014 22.05 22.50 21.80 22.39 434,694 +0.31(+1.42%)
Mar 11, 2014 22.05 22.17 21.60 22.07 246,565 +0.09(+0.41%)
Mar 10, 2014 21.90 22.19 21.83 21.98 175,333 +0.10(+0.44%)
Mar 07, 2014 21.74 22.07 21.67 21.89 349,639 +0.06(+0.26%)
Mar 06, 2014 21.55 22.07 21.55 21.83 329,343 +0.39(+1.82%)
Mar 05, 2014 21.12 21.55 20.95 21.44 224,369 +0.42(+2.02%)
Mar 04, 2014 21.66 21.66 21.02 21.02 167,331 -0.50(-2.33%)
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.