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 (%)
Nov 30, 2012 17.68 17.74 17.49 17.66 161,002 -0.01(-0.07%)
Nov 29, 2012 17.44 18.21 17.40 17.68 912,121 +0.40(+2.30%)
Nov 28, 2012 17.15 17.28 17.12 17.28 363,684 +0.20(+1.15%)
Nov 27, 2012 17.06 17.18 17.03 17.08 189,274 +0.04(+0.26%)
Nov 26, 2012 17.00 17.11 16.92 17.04 280,590 +0.07(+0.41%)
Nov 23, 2012 16.93 17.07 16.80 16.97 167,102 +0.13(+0.79%)
Nov 21, 2012 16.75 17.03 16.55 16.84 254,727 +0.17(+1.02%)
Nov 20, 2012 16.89 16.95 16.52 16.67 233,995 -0.03(-0.15%)
Nov 19, 2012 16.15 16.72 16.15 16.69 445,896 +0.73(+4.55%)
Nov 16, 2012 15.94 16.22 15.77 15.96 280,304 +0.03(+0.16%)
Nov 15, 2012 16.48 16.57 15.78 15.94 327,491 -0.45(-2.77%)
Nov 14, 2012 16.60 16.92 16.33 16.39 169,271 -0.15(-0.88%)
Nov 13, 2012 16.25 16.58 16.25 16.54 613,935 -0.01(-0.08%)
Nov 12, 2012 16.63 16.76 15.19 16.55 879,010 -0.18(-1.06%)
Nov 09, 2012 17.42 17.42 16.61 16.73 246,705 -0.67(-3.85%)
Nov 08, 2012 17.25 17.53 17.05 17.40 270,842 +0.40(+2.34%)
Nov 07, 2012 17.35 17.36 16.86 17.00 332,285 -0.45(-2.59%)
Nov 06, 2012 17.51 17.64 17.44 17.45 133,264 -0.09(-0.53%)
Nov 05, 2012 17.94 17.98 17.44 17.54 389,123 -0.45(-2.51%)
Nov 02, 2012 18.08 18.26 17.93 18.00 103,759 -0.06(-0.31%)
Nov 01, 2012 17.92 18.16 17.92 18.05 112,981 +0.01(+0.03%)
Oct 31, 2012 18.08 18.19 17.81 18.05 295,413 -0.06(-0.34%)
Oct 26, 2012 18.11 18.11 18.11 0 -0.63(-3.37%)
Oct 25, 2012 19.17 19.25 18.71 18.74 448,451 -0.24(-1.24%)
Oct 24, 2012 18.97 19.17 18.77 18.97 127,505 +0.15(+0.79%)
Oct 23, 2012 18.86 18.94 18.63 18.83 84,877 +0.17(+0.93%)
Oct 19, 2012 18.70 18.85 18.47 18.65 137,524 -0.11(-0.56%)
Oct 18, 2012 18.96 18.99 18.73 18.76 95,511 -0.17(-0.92%)
Oct 17, 2012 18.84 19.05 18.79 18.93 124,820 +0.04(+0.20%)
Oct 16, 2012 18.84 19.02 18.73 18.89 81,595 +0.06(+0.33%)
Oct 15, 2012 18.78 18.97 18.78 18.83 133,393 -0.01(-0.07%)
Oct 12, 2012 18.89 19.02 18.79 18.84 93,705 -0.09(-0.49%)
Oct 11, 2012 19.21 19.22 18.92 18.94 115,572 -0.14(-0.71%)
Oct 10, 2012 19.11 19.47 18.97 19.07 231,533 -0.06(-0.32%)
Oct 09, 2012 19.33 19.53 19.07 19.14 157,036 -0.17(-0.87%)
Oct 08, 2012 19.49 19.54 19.24 19.30 92,200 -0.21(-1.08%)
Oct 05, 2012 19.64 19.79 19.44 19.51 168,458 -0.14(-0.72%)
Oct 04, 2012 19.48 19.75 19.36 19.66 177,386 +0.21(+1.08%)
Oct 03, 2012 19.35 19.44 19.14 19.44 156,706 +0.12(+0.64%)
Oct 02, 2012 19.53 19.71 19.21 19.32 227,869 -0.29(-1.48%)
Oct 01, 2012 19.68 19.81 19.52 19.61 129,784 -0.10(-0.50%)
Sep 28, 2012 19.69 19.81 19.62 19.71 82,758 -0.06(-0.31%)
Sep 27, 2012 19.82 19.97 19.66 19.77 86,224 +0.06(+0.28%)
Sep 26, 2012 19.51 19.82 19.39 19.72 188,564 +0.20(+1.05%)
Sep 25, 2012 19.36 19.52 19.08 19.51 237,712 +0.32(+1.68%)
Sep 24, 2012 19.43 19.43 19.07 19.19 112,854 -0.21(-1.08%)
Sep 21, 2012 19.00 19.41 18.92 19.40 200,537 +0.45(+2.38%)
Sep 20, 2012 19.11 19.22 18.92 18.95 100,823 -0.23(-1.19%)
Sep 19, 2012 19.36 19.46 19.12 19.18 89,966 -0.07(-0.39%)
Sep 18, 2012 19.25 19.44 19.15 19.25 99,865 +0.04(+0.23%)
Sep 17, 2012 19.12 19.38 19.00 19.21 110,717 -0.04(-0.19%)
Sep 14, 2012 18.79 19.29 18.74 19.25 190,165 +0.45(+2.40%)
Sep 13, 2012 18.64 18.87 18.48 18.79 182,970 +0.09(+0.46%)
Sep 12, 2012 18.51 18.86 18.36 18.71 145,379 +0.33(+1.79%)
Sep 11, 2012 18.40 18.58 18.25 18.38 91,478 -0.03(-0.17%)
Sep 10, 2012 18.58 18.58 18.40 18.41 115,521 -0.15(-0.80%)
Sep 07, 2012 18.66 18.70 18.52 18.56 76,574 -0.11(-0.60%)
Sep 06, 2012 18.76 18.76 18.45 18.67 125,783 +0.01(+0.03%)
Sep 05, 2012 17.97 18.73 17.97 18.66 215,724 +0.30(+1.65%)
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.