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 28, 2004 4.842 4.858 4.842 4.858 9,690 +0.02(+0.33%)
May 27, 2004 4.894 4.894 4.842 4.842 950 -0.10(-2.02%)
May 26, 2004 5.000 5.000 4.942 4.942 7,410 -0.14(-2.69%)
May 25, 2004 5.100 5.100 5.021 5.079 1,140 +0.00(+0.00%)
May 24, 2004 5.100 5.100 5.079 5.079 1,710 +0.05(+1.05%)
May 21, 2004 5.031 5.115 5.026 5.026 13,870 +0.03(+0.63%)
May 20, 2004 4.842 4.994 4.842 4.994 17,481 +0.15(+3.15%)
May 19, 2004 4.794 4.842 4.794 4.842 4,370 +0.05(+0.99%)
May 18, 2004 4.794 4.794 4.794 4.794 380 +0.02(+0.33%)
May 17, 2004 4.789 4.816 4.773 4.779 22,041 -0.01(-0.22%)
May 14, 2004 4.789 4.789 4.789 4.789 14,630 +0.00(+0.00%)
May 13, 2004 4.789 4.816 4.789 4.789 21,281 +0.03(+0.55%)
May 12, 2004 4.779 4.789 4.763 4.763 1,900 -0.04(-0.88%)
May 11, 2004 4.858 4.863 4.805 4.805 11,970 -0.01(-0.22%)
May 10, 2004 4.816 4.837 4.789 4.816 14,820 +0.00(+0.00%)
May 07, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
May 06, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
May 05, 2004 4.973 4.973 4.789 4.816 41,612 -0.11(-2.24%)
May 04, 2004 4.737 5.000 4.737 4.926 37,812 +0.19(+4.00%)
May 03, 2004 4.737 4.921 4.737 4.737 81,704 +0.02(+0.45%)
Apr 30, 2004 4.737 4.763 4.715 4.715 17,861 -0.07(-1.54%)
Apr 29, 2004 4.800 4.800 4.758 4.789 56,433 -0.02(-0.44%)
Apr 28, 2004 4.894 4.894 4.810 4.810 80,944 +0.03(+0.66%)
Apr 27, 2004 4.800 4.879 4.779 4.779 75,054 -0.02(-0.44%)
Apr 26, 2004 4.837 4.842 4.742 4.800 7,790 +0.02(+0.33%)
Apr 23, 2004 4.779 4.868 4.779 4.784 56,813 +0.19(+4.12%)
Apr 22, 2004 4.594 4.594 4.594 4.594 0 +0.00(+0.00%)
Apr 21, 2004 4.658 4.658 4.579 4.594 4,940 -0.03(-0.68%)
Apr 20, 2004 4.526 4.626 4.526 4.626 3,990 +0.15(+3.41%)
Apr 19, 2004 4.473 4.473 4.473 4.473 380 +0.05(+1.19%)
Apr 16, 2004 4.484 4.484 4.342 4.421 19,761 -0.12(-2.55%)
Apr 15, 2004 4.537 4.537 4.537 4.537 0 +0.00(+0.00%)
Apr 14, 2004 4.563 4.563 4.537 4.537 1,520 +0.04(+0.82%)
Apr 13, 2004 4.510 4.510 4.500 4.500 950 -0.03(-0.58%)
Apr 12, 2004 4.526 4.526 4.526 4.526 0 +0.00(+0.00%)
Apr 08, 2004 4.473 4.542 4.394 4.526 17,671 +0.00(+0.00%)
Apr 07, 2004 4.526 4.526 4.526 4.526 4,370 +0.05(+1.18%)
Apr 06, 2004 4.473 4.473 4.473 4.473 0 +0.00(+0.00%)
Apr 05, 2004 4.542 4.542 4.447 4.473 2,660 -0.02(-0.35%)
Apr 02, 2004 4.500 4.537 4.458 4.489 8,360 -0.04(-0.81%)
Apr 01, 2004 4.447 4.526 4.447 4.526 1,330 +0.01(+0.23%)
Mar 31, 2004 4.473 4.516 4.473 4.516 4,750 +0.02(+0.35%)
Mar 30, 2004 4.500 4.500 4.500 4.500 8,360 +0.03(+0.59%)
Mar 29, 2004 4.494 4.494 4.473 4.473 4,750 -0.05(-1.05%)
Mar 26, 2004 4.521 4.521 4.521 4.521 190 +0.00(+0.00%)
Mar 25, 2004 4.526 4.526 4.521 4.521 4,940 +0.02(+0.47%)
Mar 24, 2004 4.500 4.500 4.500 4.500 760 -0.04(-0.81%)
Mar 23, 2004 4.521 4.537 4.510 4.537 11,020 +0.06(+1.41%)
Mar 22, 2004 4.473 4.500 4.473 4.473 3,800 +0.03(+0.59%)
Mar 19, 2004 4.479 4.479 4.421 4.447 20,331 -0.08(-1.74%)
Mar 18, 2004 4.526 4.526 4.526 4.526 3,800 +0.04(+0.94%)
Mar 17, 2004 4.484 4.484 4.484 4.484 950 +0.01(+0.12%)
Mar 16, 2004 4.463 4.479 4.463 4.479 17,861 +0.01(+0.24%)
Mar 15, 2004 4.468 4.473 4.468 4.468 3,800 +0.02(+0.47%)
Mar 12, 2004 4.447 4.473 4.447 4.447 41,422 -0.04(-0.82%)
Mar 11, 2004 4.484 4.484 4.484 4.484 0 +0.00(+0.00%)
Mar 10, 2004 4.473 4.500 4.473 4.484 5,510 +0.02(+0.35%)
Mar 09, 2004 4.468 4.468 4.468 4.468 0 +0.00(+0.00%)
Mar 08, 2004 4.500 4.500 4.421 4.468 20,711 -0.01(-0.12%)
Mar 05, 2004 4.473 4.473 4.473 4.473 2,280 -0.03(-0.58%)
Mar 04, 2004 4.494 4.526 4.494 4.500 12,350 +0.04(+0.83%)
Mar 03, 2004 4.473 4.473 4.463 4.463 10,640 -0.05(-1.17%)
Mar 02, 2004 4.500 4.526 4.500 4.516 23,941 +0.01(+0.23%)
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.