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 (%)
May 30, 2008 13.19 13.28 12.93 13.08 205,795 -0.11(-0.80%)
May 29, 2008 13.13 13.37 12.97 13.19 217,217 +0.03(+0.24%)
May 28, 2008 13.03 13.27 12.89 13.16 225,513 +0.13(+1.01%)
May 27, 2008 13.53 13.66 12.78 13.03 417,326 -0.57(-4.22%)
May 26, 2008 13.81 13.91 13.59 13.60 0 +0.00(+0.00%)
May 23, 2008 13.81 13.91 13.59 13.60 213,783 -0.25(-1.82%)
May 22, 2008 13.80 13.95 13.80 13.85 64,503 -0.01(-0.08%)
May 21, 2008 13.91 14.03 13.80 13.86 91,596 -0.01(-0.04%)
May 20, 2008 13.81 13.92 13.71 13.87 133,099 +0.16(+1.19%)
May 19, 2008 14.00 14.10 13.70 13.70 159,822 -0.19(-1.40%)
May 16, 2008 14.05 14.17 13.78 13.90 114,434 +0.01(+0.04%)
May 15, 2008 13.70 14.15 13.70 13.89 161,312 +0.13(+0.96%)
May 14, 2008 13.81 14.21 13.74 13.76 165,395 -0.15(-1.06%)
May 13, 2008 14.13 14.13 13.74 13.91 168,711 -0.10(-0.71%)
May 12, 2008 13.95 14.03 13.79 14.01 112,372 +0.08(+0.60%)
May 09, 2008 13.74 13.93 13.74 13.93 119,492 +0.02(+0.11%)
May 08, 2008 13.87 13.93 13.73 13.91 110,617 +0.11(+0.76%)
May 07, 2008 13.88 13.89 13.74 13.80 144,387 -0.12(-0.87%)
May 06, 2008 14.03 14.15 13.92 13.93 103,256 -0.11(-0.75%)
May 05, 2008 13.89 14.14 13.89 14.03 174,195 +0.04(+0.26%)
May 02, 2008 14.19 14.19 13.85 13.99 352,408 -0.13(-0.93%)
May 01, 2008 13.68 14.47 13.68 14.13 357,468 +0.25(+1.78%)
Apr 30, 2008 14.03 14.10 13.75 13.88 196,500 +0.08(+0.61%)
Apr 29, 2008 13.70 13.84 13.62 13.79 165,538 +0.21(+1.55%)
Apr 28, 2008 14.00 14.15 13.53 13.58 407,139 -0.29(-2.09%)
Apr 25, 2008 14.11 14.11 13.80 13.87 197,670 -0.31(-2.19%)
Apr 24, 2008 14.31 14.31 13.85 14.18 374,638 +0.53(+3.89%)
Apr 23, 2008 14.02 14.23 13.65 13.65 201,212 -0.40(-2.85%)
Apr 22, 2008 12.67 14.73 12.67 14.05 759,896 +0.58(+4.30%)
Apr 21, 2008 13.68 13.70 13.38 13.47 157,622 -0.14(-1.04%)
Apr 18, 2008 13.48 13.68 13.42 13.62 288,874 +0.16(+1.21%)
Apr 17, 2008 13.15 13.46 13.09 13.45 205,955 +0.30(+2.28%)
Apr 16, 2008 13.05 13.39 12.97 13.15 267,106 +0.06(+0.44%)
Apr 15, 2008 13.55 13.57 12.88 13.09 366,456 -0.45(-3.30%)
Apr 14, 2008 13.60 13.75 13.43 13.54 188,789 +0.05(+0.39%)
Apr 11, 2008 14.45 14.54 13.44 13.49 236,279 -0.97(-6.70%)
Apr 10, 2008 14.47 14.47 14.19 14.46 266,396 +0.05(+0.33%)
Apr 09, 2008 14.47 14.68 14.26 14.41 257,655 +0.07(+0.48%)
Apr 08, 2008 14.33 14.58 14.16 14.34 393,464 +0.56(+4.09%)
Apr 07, 2008 13.91 13.98 13.69 13.78 826,360 -0.04(-0.30%)
Apr 04, 2008 13.94 14.00 13.80 13.82 686,131 -0.02(-0.11%)
Apr 03, 2008 13.69 13.89 13.67 13.84 720,238 +0.23(+1.66%)
Apr 02, 2008 13.64 13.77 13.51 13.61 186,401 +0.02(+0.16%)
Apr 01, 2008 13.32 13.65 13.17 13.59 211,387 +0.27(+2.01%)
Mar 31, 2008 12.83 13.32 12.77 13.32 185,755 +0.61(+4.76%)
Mar 28, 2008 13.00 13.00 12.58 12.71 226,256 -0.13(-1.02%)
Mar 27, 2008 12.87 12.91 12.66 12.85 307,058 +0.09(+0.74%)
Mar 26, 2008 13.10 13.38 12.63 12.75 749,785 -0.32(-2.46%)
Mar 25, 2008 13.49 13.62 12.93 13.07 495,170 -0.39(-2.93%)
Mar 24, 2008 13.17 14.11 13.13 13.47 339,712 +0.44(+3.39%)
Mar 21, 2008 12.24 13.15 11.71 13.03 593,862 +0.00(+0.00%)
Mar 20, 2008 12.24 13.15 11.71 13.03 593,862 +0.82(+6.68%)
Mar 19, 2008 12.81 13.18 12.13 12.21 383,230 -0.61(-4.72%)
Mar 18, 2008 12.79 13.77 12.74 12.81 357,411 +0.18(+1.42%)
Mar 17, 2008 12.37 12.71 11.87 12.64 473,318 +0.03(+0.21%)
Mar 14, 2008 13.41 13.41 12.61 12.61 324,864 -0.74(-5.56%)
Mar 13, 2008 13.43 13.44 13.16 13.35 666,180 -0.17(-1.25%)
Mar 12, 2008 13.74 13.75 13.42 13.52 103,746 -0.22(-1.61%)
Mar 11, 2008 13.30 13.79 13.05 13.74 490,115 +0.66(+5.07%)
Mar 10, 2008 13.26 13.31 12.95 13.08 283,307 -0.21(-1.58%)
Mar 07, 2008 12.87 13.40 12.69 13.29 315,989 +0.28(+2.14%)
Mar 06, 2008 13.50 13.50 12.68 13.01 406,054 -0.42(-3.10%)
Mar 05, 2008 13.34 13.58 13.19 13.43 182,411 +0.17(+1.27%)
Mar 04, 2008 14.04 14.15 13.21 13.26 410,514 -0.77(-5.48%)
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.