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 31, 2012 19.61 19.64 19.28 19.42 135,843 -0.22(-1.12%)
May 30, 2012 19.89 19.94 19.54 19.64 273,133 -0.34(-1.71%)
May 29, 2012 19.80 19.99 19.66 19.98 202,190 +0.13(+0.64%)
May 25, 2012 19.87 20.02 19.76 19.86 76,563 -0.04(-0.21%)
May 24, 2012 19.96 19.96 19.68 19.90 80,175 +0.05(+0.28%)
May 23, 2012 20.01 20.03 19.44 19.84 114,571 -0.21(-1.06%)
May 22, 2012 20.17 20.32 19.98 20.06 108,974 -0.12(-0.57%)
May 21, 2012 19.72 20.18 19.51 20.17 111,706 +0.43(+2.19%)
May 18, 2012 20.04 20.11 19.64 19.74 123,171 -0.32(-1.58%)
May 17, 2012 20.46 20.55 20.01 20.06 86,579 -0.49(-2.37%)
May 16, 2012 20.64 20.83 20.31 20.54 91,031 +0.07(+0.33%)
May 15, 2012 20.39 20.52 20.25 20.48 109,128 +0.25(+1.23%)
May 14, 2012 20.46 20.58 20.19 20.23 70,646 -0.51(-2.44%)
May 11, 2012 21.07 21.21 20.64 20.73 125,222 -0.37(-1.76%)
May 10, 2012 20.63 21.45 20.63 21.10 125,059 +0.55(+2.67%)
May 09, 2012 20.41 20.73 20.29 20.56 131,069 +0.04(+0.18%)
May 08, 2012 20.47 20.68 20.43 20.52 104,830 -0.12(-0.56%)
May 07, 2012 20.57 20.64 20.24 20.64 237,119 -0.04(-0.21%)
May 04, 2012 20.08 20.68 19.96 20.68 143,251 +0.66(+3.32%)
May 03, 2012 20.28 20.31 19.96 20.01 45,487 -0.16(-0.77%)
May 02, 2012 19.95 20.35 19.95 20.17 45,223 +0.22(+1.08%)
May 01, 2012 20.18 20.36 19.95 19.95 57,462 -0.17(-0.83%)
Apr 30, 2012 20.04 20.29 20.04 20.12 55,082 +0.16(+0.81%)
Apr 27, 2012 20.39 20.40 19.96 19.96 78,939 -0.47(-2.29%)
Apr 26, 2012 19.92 20.43 19.91 20.43 87,197 +0.50(+2.50%)
Apr 25, 2012 20.42 20.42 19.89 19.93 149,611 -0.46(-2.26%)
Apr 24, 2012 20.58 20.67 20.33 20.39 46,174 -0.17(-0.85%)
Apr 23, 2012 20.57 20.65 20.36 20.57 47,896 -0.15(-0.72%)
Apr 20, 2012 20.89 20.93 20.58 20.72 90,362 -0.04(-0.20%)
Apr 19, 2012 20.33 20.76 20.33 20.76 74,158 +0.46(+2.28%)
Apr 18, 2012 20.19 20.36 20.15 20.30 30,410 +0.02(+0.09%)
Apr 17, 2012 20.52 20.60 20.15 20.28 78,404 -0.18(-0.88%)
Apr 16, 2012 20.55 20.66 20.35 20.46 48,438 +0.00(+0.00%)
Apr 13, 2012 20.40 20.51 20.35 20.46 35,961 +0.07(+0.32%)
Apr 12, 2012 19.94 20.51 19.94 20.39 99,924 +0.50(+2.53%)
Apr 11, 2012 20.09 20.16 19.69 19.89 63,436 -0.08(-0.42%)
Apr 10, 2012 20.33 20.53 19.89 19.97 106,298 -0.43(-2.12%)
Apr 09, 2012 20.16 20.41 20.16 20.40 80,539 +0.06(+0.29%)
Apr 05, 2012 20.22 20.35 20.22 20.34 41,735 +0.07(+0.36%)
Apr 04, 2012 20.31 20.41 20.20 20.27 102,125 -0.13(-0.65%)
Apr 03, 2012 20.46 20.53 20.29 20.40 100,866 -0.05(-0.26%)
Apr 02, 2012 20.74 20.74 20.42 20.46 107,622 -0.31(-1.47%)
Mar 30, 2012 20.63 20.84 20.45 20.76 74,545 +0.22(+1.05%)
Mar 29, 2012 20.75 20.85 20.27 20.55 107,587 -0.29(-1.41%)
Mar 28, 2012 20.99 21.11 20.79 20.84 44,438 -0.16(-0.77%)
Mar 27, 2012 20.91 21.31 20.87 21.00 142,602 +0.04(+0.20%)
Mar 26, 2012 20.87 21.36 20.87 20.96 79,667 +0.10(+0.46%)
Mar 23, 2012 20.96 21.03 20.74 20.87 43,321 -0.13(-0.60%)
Mar 22, 2012 21.07 21.30 20.99 20.99 109,083 -0.25(-1.16%)
Mar 21, 2012 21.21 21.33 21.09 21.24 65,120 +0.09(+0.42%)
Mar 20, 2012 21.35 21.43 21.14 21.15 93,922 -0.24(-1.12%)
Mar 19, 2012 20.76 21.50 20.70 21.39 172,833 +0.77(+3.75%)
Mar 16, 2012 20.82 21.09 20.55 20.61 327,280 -0.16(-0.75%)
Mar 15, 2012 20.13 20.77 19.94 20.77 181,289 +0.61(+3.03%)
Mar 14, 2012 20.34 20.46 20.11 20.16 73,727 -0.17(-0.86%)
Mar 13, 2012 20.42 20.54 20.14 20.33 150,760 -0.04(-0.21%)
Mar 12, 2012 20.60 20.64 20.29 20.37 124,323 -0.28(-1.34%)
Mar 09, 2012 20.66 20.75 20.48 20.65 53,670 -0.07(-0.35%)
Mar 08, 2012 20.83 20.83 20.61 20.72 65,248 -0.03(-0.14%)
Mar 07, 2012 20.39 20.76 20.39 20.75 76,318 +0.35(+1.73%)
Mar 06, 2012 20.42 20.45 20.30 20.40 80,114 -0.17(-0.82%)
Mar 05, 2012 20.37 20.64 20.24 20.57 126,322 +0.19(+0.94%)
Mar 02, 2012 20.81 20.97 20.31 20.37 177,818 -0.44(-2.10%)
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.