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, 2012 17.45 17.59 17.13 17.48 279,959 -0.08(-0.43%)
Dec 28, 2012 17.35 17.78 17.20 17.56 99,276 -0.01(-0.04%)
Dec 27, 2012 17.56 17.85 17.13 17.56 172,989 +0.01(+0.04%)
Dec 26, 2012 17.95 17.95 17.38 17.56 143,719 -0.44(-2.42%)
Dec 24, 2012 18.17 18.24 17.98 17.99 91,327 -0.23(-1.25%)
Dec 21, 2012 18.57 18.79 18.15 18.22 230,026 -0.59(-3.15%)
Dec 20, 2012 18.14 18.82 18.12 18.81 234,726 +0.65(+3.58%)
Dec 19, 2012 18.27 18.41 18.04 18.16 299,305 -0.03(-0.17%)
Dec 18, 2012 18.11 18.28 18.09 18.19 463,679 +0.05(+0.28%)
Dec 17, 2012 17.86 18.21 17.86 18.14 232,429 +0.13(+0.74%)
Dec 14, 2012 17.94 18.16 17.90 18.01 132,714 +0.01(+0.03%)
Dec 13, 2012 17.87 18.14 17.80 18.00 274,442 +0.05(+0.28%)
Dec 12, 2012 17.78 18.00 17.61 17.95 179,433 +0.21(+1.21%)
Dec 11, 2012 17.37 17.81 17.21 17.74 170,804 +0.34(+1.96%)
Dec 10, 2012 17.16 17.63 17.16 17.40 184,966 +0.18(+1.06%)
Dec 07, 2012 17.04 17.25 16.96 17.21 154,733 +0.23(+1.34%)
Dec 06, 2012 16.99 17.09 16.74 16.99 128,836 +0.00(+0.00%)
Dec 05, 2012 17.24 17.25 16.96 16.99 154,380 -0.25(-1.46%)
Dec 04, 2012 17.42 17.52 17.17 17.24 160,555 -0.42(-2.39%)
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%)
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.