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 31, 2016 20.52 20.84 20.25 20.52 92,515 +0.07(+0.36%)
May 27, 2016 20.45 20.45 20.45 0 +0.11(+0.56%)
May 26, 2016 20.22 20.43 19.84 20.33 84,372 +0.17(+0.85%)
May 25, 2016 20.43 21.13 20.09 20.16 132,666 -0.09(-0.45%)
May 24, 2016 20.90 21.03 20.11 20.25 152,137 -0.56(-2.68%)
May 23, 2016 20.61 20.99 20.59 20.81 40,989 +0.04(+0.20%)
May 20, 2016 20.63 20.98 20.27 20.77 132,883 +0.24(+1.16%)
May 19, 2016 20.05 20.72 19.85 20.53 153,011 +0.16(+0.76%)
May 18, 2016 20.70 20.88 20.20 20.38 98,714 -0.18(-0.88%)
May 17, 2016 20.40 20.94 20.09 20.56 175,076 +0.31(+1.54%)
May 16, 2016 20.24 20.49 19.97 20.24 112,872 +0.38(+1.90%)
May 13, 2016 20.22 20.59 19.73 19.87 92,650 -0.41(-2.02%)
May 12, 2016 20.47 20.76 19.97 20.28 106,018 +0.11(+0.57%)
May 11, 2016 19.63 20.20 19.12 20.16 75,405 +0.60(+3.06%)
May 10, 2016 19.47 20.02 19.28 19.56 126,525 +0.27(+1.40%)
May 09, 2016 19.64 19.74 18.97 19.29 92,812 -0.60(-3.01%)
May 06, 2016 20.33 20.54 19.65 19.89 158,602 -0.59(-2.88%)
May 05, 2016 21.39 21.39 20.29 20.48 155,142 -0.42(-2.02%)
May 04, 2016 19.49 20.92 19.27 20.90 246,525 +1.42(+7.29%)
May 03, 2016 19.18 19.80 18.70 19.48 369,078 -0.15(-0.78%)
May 02, 2016 20.59 20.59 19.28 19.64 268,032 -0.79(-3.89%)
Apr 29, 2016 20.59 21.03 19.87 20.43 117,673 +0.33(+1.64%)
Apr 28, 2016 21.07 21.14 20.02 20.10 96,660 -0.65(-3.13%)
Apr 27, 2016 20.07 21.31 20.07 20.75 205,060 +0.88(+4.44%)
Apr 26, 2016 19.77 20.05 19.45 19.87 110,319 +0.40(+2.06%)
Apr 25, 2016 19.66 19.87 18.95 19.47 107,701 -0.18(-0.94%)
Apr 22, 2016 19.58 20.03 19.34 19.65 170,631 +0.26(+1.37%)
Apr 21, 2016 19.33 19.90 18.97 19.39 182,410 +0.22(+1.13%)
Apr 20, 2016 18.88 19.48 18.88 19.17 85,448 +0.09(+0.46%)
Apr 19, 2016 18.64 19.19 18.48 19.08 63,329 +0.61(+3.30%)
Apr 18, 2016 17.34 18.83 17.22 18.47 196,710 +0.78(+4.40%)
Apr 15, 2016 18.14 18.32 17.63 17.69 99,302 -0.59(-3.25%)
Apr 14, 2016 18.22 18.37 17.66 18.29 128,413 +0.14(+0.80%)
Apr 13, 2016 18.33 18.48 18.03 18.14 111,884 -0.08(-0.44%)
Apr 12, 2016 17.37 18.46 17.26 18.22 232,991 +0.97(+5.63%)
Apr 11, 2016 17.42 17.69 17.10 17.25 65,931 +0.06(+0.37%)
Apr 08, 2016 16.39 17.49 16.39 17.19 281,919 +1.09(+6.78%)
Apr 07, 2016 16.43 16.82 16.00 16.10 75,019 -0.47(-2.86%)
Apr 06, 2016 16.13 16.75 16.00 16.57 81,343 +0.62(+3.88%)
Apr 05, 2016 16.07 16.21 15.93 15.95 75,706 -0.24(-1.49%)
Apr 04, 2016 15.92 16.38 15.91 16.19 114,640 +0.19(+1.20%)
Apr 01, 2016 16.56 16.71 15.91 16.00 142,653 -0.64(-3.86%)
Mar 31, 2016 16.74 16.81 16.30 16.64 234,314 -0.09(-0.53%)
Mar 30, 2016 16.56 16.85 15.47 16.73 261,576 +0.35(+2.16%)
Mar 29, 2016 15.99 16.46 15.73 16.38 77,172 +0.00(+0.00%)
Mar 28, 2016 16.93 16.93 16.18 16.38 139,950 -0.47(-2.81%)
Mar 24, 2016 16.85 16.85 16.85 0 +0.15(+0.91%)
Mar 23, 2016 18.05 18.06 16.21 16.70 178,966 -1.50(-8.25%)
Mar 22, 2016 17.57 18.61 17.49 18.20 198,074 +0.45(+2.53%)
Mar 21, 2016 18.04 18.25 17.59 17.75 161,729 -0.35(-1.91%)
Mar 18, 2016 18.07 18.30 17.61 18.09 254,733 +0.31(+1.72%)
Mar 17, 2016 17.89 18.13 17.42 17.79 317,767 -0.02(-0.09%)
Mar 16, 2016 16.67 17.89 16.61 17.81 386,370 +1.28(+7.77%)
Mar 15, 2016 16.06 16.60 15.82 16.52 387,363 +0.17(+1.03%)
Mar 14, 2016 15.88 16.73 15.51 16.35 349,328 +0.22(+1.39%)
Mar 11, 2016 16.22 16.39 15.98 16.13 134,689 +0.21(+1.31%)
Mar 10, 2016 15.53 15.98 15.27 15.92 265,290 +0.22(+1.43%)
Mar 09, 2016 15.60 15.90 14.76 15.69 197,562 +0.49(+3.22%)
Mar 08, 2016 16.06 16.14 15.14 15.20 204,901 -0.88(-5.44%)
Mar 07, 2016 15.03 16.30 15.00 16.08 216,735 +1.11(+7.40%)
Mar 04, 2016 14.78 14.91 14.42 14.97 183,040 +0.39(+2.64%)
Mar 03, 2016 14.72 15.38 14.39 14.59 187,015 -0.21(-1.41%)
Mar 02, 2016 13.97 15.10 13.80 14.80 202,101 +0.75(+5.31%)
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.