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 29, 2009 12.60 12.63 12.10 12.46 321,906 +0.02(+0.17%)
May 28, 2009 12.19 12.55 12.16 12.44 198,706 +0.21(+1.72%)
May 27, 2009 12.16 12.42 12.16 12.23 169,364 +0.04(+0.35%)
May 26, 2009 12.22 12.45 12.16 12.18 159,873 -0.04(-0.30%)
May 22, 2009 12.37 12.50 12.21 12.22 101,306 -0.05(-0.39%)
May 21, 2009 12.57 12.57 12.12 12.27 375,934 -0.36(-2.83%)
May 20, 2009 12.63 12.76 12.48 12.63 337,456 +0.13(+1.05%)
May 19, 2009 12.37 12.63 12.36 12.49 155,438 +0.14(+1.15%)
May 18, 2009 12.22 12.46 12.22 12.35 207,469 +0.21(+1.73%)
May 15, 2009 12.26 12.33 12.08 12.14 140,730 +0.03(+0.22%)
May 14, 2009 11.95 12.23 11.73 12.12 262,725 +0.07(+0.57%)
May 13, 2009 12.08 12.24 11.93 12.05 219,035 -0.08(-0.69%)
May 12, 2009 12.58 12.58 12.00 12.13 210,521 -0.28(-2.29%)
May 11, 2009 12.24 12.51 12.11 12.41 228,274 +0.13(+1.07%)
May 08, 2009 12.09 12.40 12.00 12.28 375,527 +0.28(+2.32%)
May 07, 2009 12.34 12.45 11.92 12.00 389,537 -0.31(-2.52%)
May 06, 2009 12.40 12.59 12.16 12.31 426,275 -0.17(-1.39%)
May 05, 2009 12.50 12.58 12.43 12.49 324,959 -0.01(-0.04%)
May 04, 2009 12.37 12.60 12.31 12.49 421,614 +0.20(+1.63%)
May 01, 2009 12.00 12.34 11.86 12.29 262,206 +0.39(+3.32%)
Apr 30, 2009 12.10 12.10 11.80 11.90 391,769 +0.08(+0.71%)
Apr 29, 2009 11.66 11.88 11.65 11.82 375,580 +0.18(+1.58%)
Apr 28, 2009 11.48 11.77 11.48 11.63 361,364 +0.13(+1.10%)
Apr 27, 2009 11.32 11.58 11.28 11.50 235,914 +0.13(+1.11%)
Apr 24, 2009 11.42 11.53 11.17 11.38 348,410 -0.01(-0.09%)
Apr 23, 2009 11.47 11.53 11.29 11.39 186,304 -0.06(-0.51%)
Apr 22, 2009 11.47 11.62 11.40 11.45 197,207 -0.05(-0.46%)
Apr 21, 2009 11.42 11.51 11.22 11.50 209,900 +0.08(+0.69%)
Apr 20, 2009 11.70 11.70 11.38 11.42 157,031 -0.31(-2.65%)
Apr 17, 2009 11.70 11.78 11.66 11.73 177,429 +0.06(+0.54%)
Apr 16, 2009 11.69 11.74 11.40 11.67 232,061 +0.11(+0.91%)
Apr 15, 2009 11.67 11.67 11.37 11.56 199,572 -0.09(-0.77%)
Apr 14, 2009 11.75 11.80 11.62 11.65 178,546 -0.09(-0.81%)
Apr 13, 2009 11.70 11.84 11.62 11.75 291,827 +0.01(+0.09%)
Apr 09, 2009 12.03 12.10 11.57 11.74 339,410 +0.24(+2.06%)
Apr 08, 2009 11.24 11.53 11.09 11.50 277,439 +0.37(+3.36%)
Apr 07, 2009 10.95 11.27 10.89 11.13 112,967 -0.02(-0.14%)
Apr 06, 2009 11.18 11.39 11.07 11.14 177,408 -0.05(-0.47%)
Apr 03, 2009 11.08 11.33 11.00 11.19 166,357 +0.12(+1.09%)
Apr 02, 2009 11.24 11.42 11.01 11.07 310,435 +0.11(+1.01%)
Apr 01, 2009 10.83 11.10 10.75 10.96 254,826 +0.12(+1.07%)
Mar 31, 2009 10.79 10.97 10.57 10.85 244,176 +0.19(+1.83%)
Mar 30, 2009 10.81 10.82 10.51 10.65 227,229 -0.54(-4.80%)
Mar 26, 2009 11.30 11.48 11.13 11.19 264,302 +0.06(+0.52%)
Mar 25, 2009 11.22 11.39 11.00 11.13 314,039 -0.10(-0.89%)
Mar 24, 2009 11.05 11.46 10.92 11.23 238,363 -0.03(-0.23%)
Mar 23, 2009 11.35 11.42 11.22 11.26 288,325 +0.37(+3.38%)
Mar 20, 2009 11.27 11.29 10.86 10.89 282,912 -0.27(-2.45%)
Mar 19, 2009 11.16 11.22 11.00 11.16 279,157 +0.21(+1.87%)
Mar 18, 2009 10.86 11.07 10.75 10.96 266,911 +0.08(+0.73%)
Mar 17, 2009 10.66 11.00 10.57 10.88 294,077 +0.22(+2.07%)
Mar 16, 2009 10.58 11.26 10.52 10.66 436,530 +0.17(+1.61%)
Mar 13, 2009 10.72 10.84 10.34 10.49 0 -0.11(-0.99%)
Mar 12, 2009 10.05 10.82 9.947 10.59 779,972 +0.65(+6.51%)
Mar 11, 2009 9.842 10.07 9.810 9.947 541,006 +0.28(+2.94%)
Mar 10, 2009 9.684 10.00 9.589 9.663 739,200 +0.11(+1.10%)
Mar 09, 2009 9.568 9.878 9.422 9.557 567,384 -0.01(-0.06%)
Mar 06, 2009 9.578 10.02 9.315 9.563 0 -0.04(-0.44%)
Mar 05, 2009 9.726 10.00 9.526 9.605 287,464 -0.38(-3.85%)
Mar 04, 2009 9.542 10.08 9.542 9.989 639,689 +0.44(+4.63%)
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.