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 (%)
Jan 31, 2008 15.13 15.57 14.78 15.26 467,808 +0.03(+0.17%)
Jan 30, 2008 15.04 15.41 14.69 15.24 658,295 +0.77(+5.35%)
Jan 29, 2008 14.43 14.59 14.17 14.46 380,118 +0.37(+2.61%)
Jan 28, 2008 13.68 14.44 13.42 14.09 313,790 +0.41(+3.00%)
Jan 25, 2008 12.71 14.34 12.58 13.68 1,708,584 +0.97(+7.66%)
Jan 24, 2008 11.97 12.76 11.97 12.71 846,881 +0.70(+5.83%)
Jan 23, 2008 12.49 12.59 11.71 12.01 1,381,792 -0.69(-5.43%)
Jan 22, 2008 13.26 13.36 12.40 12.70 1,001,266 -0.78(-5.82%)
Jan 21, 2008 13.79 13.95 13.29 13.48 0 +0.00(+0.00%)
Jan 18, 2008 13.79 13.95 13.29 13.48 243,610 -0.28(-2.03%)
Jan 17, 2008 13.95 14.16 13.69 13.76 147,895 -0.21(-1.47%)
Jan 16, 2008 14.58 14.58 13.74 13.97 342,590 -0.47(-3.28%)
Jan 15, 2008 14.53 14.80 14.28 14.44 192,481 -0.06(-0.44%)
Jan 14, 2008 14.32 15.08 14.13 14.50 243,594 +0.17(+1.17%)
Jan 11, 2008 14.41 14.49 13.94 14.34 278,746 -0.12(-0.80%)
Jan 10, 2008 14.83 14.95 14.31 14.45 357,411 -0.36(-2.42%)
Jan 09, 2008 15.29 15.38 14.81 14.81 296,798 -0.35(-2.33%)
Jan 08, 2008 15.04 15.71 15.04 15.16 529,942 +0.14(+0.91%)
Jan 07, 2008 14.84 15.16 14.70 15.03 350,571 +0.08(+0.53%)
Jan 04, 2008 14.93 15.17 14.76 14.95 320,169 +0.00(+0.00%)
Jan 03, 2008 14.84 15.09 14.74 14.95 204,832 +0.02(+0.14%)
Jan 02, 2008 15.08 15.18 14.60 14.93 183,551 -0.10(-0.67%)
Jan 01, 2008 14.85 15.11 14.58 15.03 203,502 +0.00(+0.00%)
Dec 31, 2007 14.85 15.11 14.58 15.03 203,502 +0.17(+1.17%)
Dec 28, 2007 15.16 15.31 14.85 14.85 178,230 -0.33(-2.18%)
Dec 27, 2007 15.29 15.70 15.16 15.18 124,077 -0.02(-0.14%)
Dec 26, 2007 14.90 15.26 14.89 15.20 239,794 +0.23(+1.55%)
Dec 24, 2007 14.87 15.18 14.87 14.97 105,836 +0.09(+0.64%)
Dec 21, 2007 15.10 15.10 14.66 14.88 266,776 -0.05(-0.35%)
Dec 20, 2007 14.74 15.10 14.74 14.93 159,419 +0.15(+1.03%)
Dec 19, 2007 14.88 14.96 14.62 14.78 320,114 -0.14(-0.95%)
Dec 18, 2007 14.89 15.13 14.80 14.92 221,363 +0.11(+0.71%)
Dec 17, 2007 14.88 14.93 14.74 14.81 232,004 -0.12(-0.81%)
Dec 14, 2007 15.49 15.68 14.90 14.94 327,579 -0.70(-4.48%)
Dec 13, 2007 15.45 15.74 15.22 15.64 296,988 +0.09(+0.61%)
Dec 12, 2007 15.13 15.66 14.72 15.54 418,595 +0.74(+4.98%)
Dec 11, 2007 14.58 15.08 14.51 14.80 323,019 +0.19(+1.33%)
Dec 10, 2007 14.80 14.89 14.46 14.61 475,598 -0.28(-1.91%)
Dec 07, 2007 15.08 15.08 14.79 14.89 492,510 -0.10(-0.67%)
Dec 06, 2007 15.05 15.13 14.89 14.99 277,416 -0.12(-0.80%)
Dec 05, 2007 15.01 15.24 14.94 15.11 172,530 +0.03(+0.21%)
Dec 04, 2007 15.26 15.42 15.05 15.08 308,388 -0.12(-0.80%)
Dec 03, 2007 15.14 15.21 14.84 15.20 222,826 +0.24(+1.58%)
Nov 30, 2007 14.97 15.09 14.84 14.97 356,841 +0.18(+1.21%)
Nov 29, 2007 15.03 15.27 14.76 14.79 375,747 -0.32(-2.09%)
Nov 28, 2007 15.44 15.75 14.87 15.10 740,114 -0.33(-2.15%)
Nov 27, 2007 16.13 16.16 15.43 15.44 410,234 -0.73(-4.52%)
Nov 26, 2007 16.97 17.09 16.05 16.17 309,528 -0.65(-3.85%)
Nov 23, 2007 16.79 16.85 16.68 16.81 51,493 +0.14(+0.82%)
Nov 21, 2007 16.74 16.83 16.55 16.68 293,854 -0.06(-0.35%)
Nov 20, 2007 16.75 16.90 16.50 16.74 333,474 +0.09(+0.54%)
Nov 19, 2007 16.58 16.84 16.47 16.65 435,316 +0.04(+0.25%)
Nov 16, 2007 16.57 16.73 16.34 16.60 235,234 +0.13(+0.77%)
Nov 15, 2007 16.65 16.71 16.45 16.48 347,531 -0.10(-0.60%)
Nov 14, 2007 16.79 16.85 16.53 16.58 122,063 -0.01(-0.03%)
Nov 13, 2007 16.44 16.88 16.43 16.58 160,331 -0.02(-0.13%)
Nov 12, 2007 17.30 17.30 16.54 16.60 190,990 -0.51(-2.95%)
Nov 09, 2007 17.41 17.41 16.89 17.11 180,130 -0.26(-1.48%)
Nov 08, 2007 17.55 17.80 17.00 17.37 174,651 -0.24(-1.35%)
Nov 07, 2007 17.37 17.98 17.07 17.60 414,605 +0.61(+3.56%)
Nov 06, 2007 16.90 17.48 16.74 17.00 288,570 -0.21(-1.22%)
Nov 05, 2007 18.21 18.21 17.16 17.21 225,462 -0.95(-5.22%)
Nov 02, 2007 17.55 18.60 17.26 18.16 679,481 +0.59(+3.36%)
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.