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 (%)
Dec 31, 2004 5.963 5.979 5.963 5.979 1,520 +0.05(+0.89%)
Dec 30, 2004 5.931 5.931 5.926 5.926 950 -0.04(-0.62%)
Dec 29, 2004 5.942 5.963 5.942 5.963 4,370 +0.06(+1.07%)
Dec 28, 2004 6.000 6.026 5.900 5.900 7,980 -0.15(-2.52%)
Dec 27, 2004 6.052 6.058 6.052 6.052 4,180 -0.02(-0.26%)
Dec 23, 2004 5.979 6.131 5.979 6.068 5,700 +0.04(+0.61%)
Dec 22, 2004 5.736 6.052 5.736 6.031 27,741 +0.31(+5.33%)
Dec 21, 2004 5.726 5.726 5.726 5.726 190 -0.01(-0.18%)
Dec 20, 2004 5.742 5.742 5.715 5.736 5,130 +0.00(+0.00%)
Dec 17, 2004 5.742 5.773 5.715 5.736 9,500 +0.00(+0.00%)
Dec 16, 2004 5.736 5.736 5.736 5.736 2,660 -0.05(-0.91%)
Dec 15, 2004 5.863 5.863 5.789 5.789 7,790 -0.07(-1.26%)
Dec 14, 2004 5.531 5.868 5.531 5.863 27,361 +0.33(+5.99%)
Dec 13, 2004 5.531 5.531 5.531 5.531 10,070 +0.00(+0.00%)
Dec 10, 2004 5.531 5.531 5.479 5.531 4,180 +0.00(+0.00%)
Dec 09, 2004 5.552 5.552 5.526 5.531 10,070 -0.02(-0.38%)
Dec 08, 2004 5.526 5.552 5.526 5.552 8,360 +0.01(+0.09%)
Dec 07, 2004 5.542 5.547 5.542 5.547 570 +0.02(+0.29%)
Dec 06, 2004 5.526 5.531 5.526 5.531 5,510 -0.04(-0.66%)
Dec 03, 2004 5.568 5.568 5.568 5.568 760 +0.04(+0.76%)
Dec 02, 2004 5.579 5.579 5.526 5.526 3,230 +0.00(+0.00%)
Dec 01, 2004 5.473 5.526 5.473 5.526 207,302 +0.00(+0.00%)
Nov 30, 2004 5.437 5.526 5.437 5.526 50,733 +0.08(+1.45%)
Nov 29, 2004 5.447 5.447 5.384 5.447 9,500 -0.07(-1.24%)
Nov 26, 2004 5.537 5.568 5.515 5.515 3,800 -0.01(-0.10%)
Nov 24, 2004 5.479 5.526 5.426 5.521 15,200 -0.01(-0.10%)
Nov 23, 2004 5.579 5.579 5.526 5.526 3,990 +0.00(+0.00%)
Nov 22, 2004 5.636 5.636 5.526 5.526 3,040 -0.11(-1.87%)
Nov 19, 2004 5.579 5.647 5.537 5.631 30,781 +0.05(+0.94%)
Nov 18, 2004 5.636 5.636 5.579 5.579 3,800 -0.01(-0.09%)
Nov 17, 2004 5.579 5.615 5.573 5.584 3,040 +0.02(+0.28%)
Nov 16, 2004 5.531 5.573 5.526 5.568 5,890 +0.04(+0.76%)
Nov 15, 2004 5.526 5.526 5.526 5.526 2,470 -0.05(-0.94%)
Nov 12, 2004 5.579 5.579 5.579 5.579 0 +0.00(+0.00%)
Nov 11, 2004 5.647 5.647 5.579 5.579 4,370 -0.05(-0.93%)
Nov 10, 2004 5.652 5.658 5.526 5.631 15,390 -0.11(-1.92%)
Nov 09, 2004 5.842 5.842 5.705 5.742 7,790 -0.08(-1.45%)
Nov 08, 2004 5.921 5.921 5.789 5.826 10,070 -0.09(-1.60%)
Nov 05, 2004 5.921 5.921 5.921 5.921 0 +0.00(+0.00%)
Nov 04, 2004 5.921 5.921 5.921 5.921 3,800 -0.05(-0.88%)
Nov 03, 2004 5.968 5.973 5.968 5.973 2,850 +0.07(+1.25%)
Nov 02, 2004 5.900 5.900 5.900 5.900 190 +0.00(+0.00%)
Nov 01, 2004 5.921 5.921 5.900 5.900 1,140 -0.07(-1.23%)
Oct 29, 2004 5.936 5.973 5.905 5.973 4,370 +0.08(+1.34%)
Oct 28, 2004 5.815 5.894 5.815 5.894 15,390 +0.11(+1.82%)
Oct 27, 2004 5.789 5.789 5.789 5.789 2,280 +0.00(+0.00%)
Oct 26, 2004 5.784 5.789 5.784 5.789 5,700 +0.07(+1.25%)
Oct 25, 2004 5.789 5.789 5.718 5.718 950 -0.07(-1.24%)
Oct 22, 2004 5.789 5.789 5.789 5.789 380 +0.00(+0.00%)
Oct 21, 2004 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Oct 20, 2004 5.789 5.789 5.789 5.789 570 +0.00(+0.00%)
Oct 19, 2004 5.794 5.794 5.789 5.789 950 +0.00(+0.00%)
Oct 18, 2004 5.789 5.821 5.789 5.789 2,850 +0.01(+0.09%)
Oct 15, 2004 5.768 5.800 5.742 5.784 10,450 -0.06(-1.08%)
Oct 14, 2004 5.868 5.868 5.821 5.847 7,980 -0.07(-1.24%)
Oct 13, 2004 5.947 5.947 5.921 5.921 760 -0.07(-1.23%)
Oct 12, 2004 5.994 5.994 5.994 5.994 1,140 -0.03(-0.44%)
Oct 11, 2004 6.042 6.052 6.021 6.021 2,280 +0.02(+0.35%)
Oct 08, 2004 5.863 6.000 5.863 6.000 11,020 +0.07(+1.24%)
Oct 07, 2004 6.000 6.026 5.926 5.926 4,560 -0.02(-0.35%)
Oct 06, 2004 5.947 5.947 5.947 5.947 190 +0.03(+0.44%)
Oct 05, 2004 5.989 6.052 5.868 5.921 16,721 -0.02(-0.27%)
Oct 04, 2004 5.894 5.936 5.842 5.936 8,360 +0.09(+1.53%)
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.