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 (%)
Oct 30, 2009 12.92 13.03 12.76 12.82 144,194 -0.11(-0.85%)
Oct 29, 2009 12.75 12.95 12.68 12.93 189,851 +0.20(+1.57%)
Oct 28, 2009 13.05 13.09 12.70 12.73 137,327 -0.35(-2.70%)
Oct 27, 2009 13.17 13.17 12.83 13.08 164,973 +0.06(+0.44%)
Oct 26, 2009 13.30 13.34 12.92 13.03 220,037 -0.23(-1.71%)
Oct 23, 2009 13.27 13.28 13.21 13.25 131,031 -0.14(-1.06%)
Oct 22, 2009 13.49 13.49 13.19 13.39 174,497 -0.04(-0.27%)
Oct 21, 2009 13.45 13.65 13.38 13.43 109,252 -0.10(-0.74%)
Oct 20, 2009 13.50 13.64 13.48 13.53 111,867 +0.01(+0.08%)
Oct 19, 2009 13.49 13.68 13.49 13.52 179,959 +0.10(+0.75%)
Oct 16, 2009 13.18 13.55 13.16 13.42 191,505 +0.23(+1.72%)
Oct 15, 2009 13.34 13.34 13.07 13.19 129,179 -0.01(-0.04%)
Oct 14, 2009 13.16 13.25 13.12 13.20 107,622 +0.09(+0.72%)
Oct 13, 2009 13.03 13.15 13.03 13.10 101,865 +0.03(+0.20%)
Oct 12, 2009 13.12 13.16 13.04 13.08 126,713 +0.08(+0.61%)
Oct 09, 2009 13.09 13.09 12.91 13.00 123,853 -0.03(-0.24%)
Oct 08, 2009 13.08 13.09 12.93 13.03 107,635 +0.13(+1.02%)
Oct 07, 2009 12.79 12.97 12.75 12.90 117,212 +0.04(+0.33%)
Oct 06, 2009 12.78 12.96 12.73 12.86 120,469 +0.14(+1.12%)
Oct 05, 2009 12.68 12.76 12.58 12.71 126,654 +0.07(+0.54%)
Oct 02, 2009 12.64 12.74 12.50 12.65 159,246 -0.11(-0.83%)
Oct 01, 2009 13.29 13.29 12.73 12.75 246,247 -0.30(-2.30%)
Sep 30, 2009 13.14 13.21 12.93 13.05 126,104 -0.04(-0.32%)
Sep 29, 2009 13.10 13.12 12.89 13.09 101,538 -0.03(-0.24%)
Sep 28, 2009 12.87 13.15 12.82 13.13 201,193 +0.26(+2.00%)
Sep 25, 2009 12.74 12.94 12.64 12.87 208,231 +0.05(+0.41%)
Sep 24, 2009 13.02 13.08 12.75 12.81 132,892 -0.14(-1.10%)
Sep 23, 2009 13.06 13.13 12.81 12.96 292,234 -0.01(-0.04%)
Sep 22, 2009 13.24 13.24 12.86 12.96 389,662 -0.17(-1.28%)
Sep 21, 2009 12.93 13.13 12.81 13.13 268,995 +0.19(+1.51%)
Sep 18, 2009 12.98 13.16 12.59 12.94 558,022 -0.01(-0.08%)
Sep 17, 2009 12.85 12.95 12.76 12.95 207,355 +0.32(+2.50%)
Sep 16, 2009 12.62 12.88 12.56 12.63 310,171 +0.07(+0.54%)
Sep 15, 2009 12.44 12.67 12.36 12.56 219,600 +0.18(+1.49%)
Sep 14, 2009 12.21 12.47 12.17 12.38 202,905 +0.06(+0.47%)
Sep 11, 2009 12.07 12.38 11.99 12.32 378,514 +0.25(+2.05%)
Sep 10, 2009 12.21 12.28 12.03 12.07 435,673 -0.17(-1.38%)
Sep 09, 2009 12.37 12.45 12.20 12.24 370,340 -0.32(-2.51%)
Sep 08, 2009 12.61 12.65 12.48 12.56 166,835 -0.01(-0.08%)
Sep 04, 2009 12.42 12.62 12.28 12.57 167,090 +0.18(+1.49%)
Sep 03, 2009 12.31 12.50 12.23 12.38 160,679 +0.13(+1.07%)
Sep 02, 2009 12.47 12.47 12.21 12.25 434,828 -0.25(-1.98%)
Sep 01, 2009 12.79 12.79 12.31 12.50 352,800 -0.32(-2.46%)
Aug 31, 2009 12.74 12.86 12.62 12.81 188,214 -0.08(-0.61%)
Aug 28, 2009 12.98 13.02 12.71 12.89 155,144 -0.02(-0.16%)
Aug 27, 2009 12.94 12.98 12.65 12.91 223,417 -0.02(-0.12%)
Aug 26, 2009 12.71 12.99 12.60 12.93 406,617 +0.22(+1.70%)
Aug 25, 2009 12.74 12.81 12.63 12.71 173,077 +0.02(+0.17%)
Aug 24, 2009 12.70 12.74 12.60 12.69 200,201 +0.07(+0.58%)
Aug 21, 2009 12.82 12.86 12.58 12.62 219,079 -0.06(-0.50%)
Aug 20, 2009 12.53 12.73 12.53 12.68 144,289 +0.08(+0.67%)
Aug 19, 2009 12.52 12.67 12.39 12.60 216,907 +0.05(+0.38%)
Aug 18, 2009 12.46 12.65 12.45 12.55 205,824 +0.05(+0.42%)
Aug 17, 2009 12.58 12.72 12.37 12.50 204,114 -0.18(-1.45%)
Aug 14, 2009 12.76 12.87 12.65 12.68 200,025 -0.08(-0.62%)
Aug 13, 2009 13.00 13.16 12.71 12.76 329,654 -0.08(-0.61%)
Aug 12, 2009 12.98 13.19 12.76 12.84 351,407 -0.12(-0.93%)
Aug 11, 2009 13.23 13.24 12.91 12.96 332,351 -0.21(-1.56%)
Aug 10, 2009 13.66 13.72 13.11 13.17 352,549 -0.42(-3.06%)
Aug 07, 2009 13.59 13.67 13.32 13.58 229,750 +0.13(+0.94%)
Aug 06, 2009 13.82 13.83 13.35 13.46 169,497 -0.29(-2.11%)
Aug 05, 2009 14.00 14.10 13.53 13.75 342,731 -0.20(-1.43%)
Aug 04, 2009 14.11 14.36 13.69 13.95 346,930 -0.39(-2.75%)
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.