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 (%)
Nov 30, 2009 13.26 13.26 13.07 13.14 97,403 -0.03(-0.24%)
Nov 27, 2009 13.08 13.23 13.08 13.17 17,405 -0.07(-0.52%)
Nov 25, 2009 13.11 13.26 13.11 13.24 108,471 +0.07(+0.56%)
Nov 24, 2009 13.11 13.18 12.97 13.16 87,785 +0.09(+0.73%)
Nov 23, 2009 13.25 13.39 12.98 13.07 135,455 +0.06(+0.45%)
Nov 20, 2009 12.93 13.10 12.93 13.01 80,899 +0.04(+0.28%)
Nov 19, 2009 12.94 13.00 12.85 12.97 97,080 +0.02(+0.16%)
Nov 18, 2009 12.99 13.05 12.83 12.95 96,514 +0.04(+0.28%)
Nov 17, 2009 13.05 13.06 12.84 12.91 134,604 +0.02(+0.16%)
Nov 16, 2009 12.98 13.08 12.88 12.89 170,864 +0.03(+0.25%)
Nov 13, 2009 12.76 12.91 12.72 12.86 80,599 +0.08(+0.66%)
Nov 12, 2009 12.85 12.94 12.75 12.78 156,351 -0.07(-0.53%)
Nov 11, 2009 12.99 13.04 12.79 12.85 194,457 -0.07(-0.53%)
Nov 10, 2009 12.78 12.93 12.58 12.91 246,019 +0.09(+0.70%)
Nov 09, 2009 12.60 12.88 12.57 12.83 185,686 +0.35(+2.83%)
Nov 06, 2009 12.53 12.56 12.42 12.47 200,106 -0.08(-0.67%)
Nov 05, 2009 12.55 12.67 12.53 12.56 115,099 +0.06(+0.51%)
Nov 04, 2009 12.65 12.67 12.48 12.49 197,319 -0.11(-0.83%)
Nov 03, 2009 12.51 12.62 12.40 12.60 186,336 -0.21(-1.64%)
Nov 02, 2009 12.92 12.98 12.66 12.81 167,894 -0.01(-0.08%)
Oct 30, 2009 12.92 13.03 12.76 12.82 144,194 -0.11(-0.85%)
Oct 29, 2009 12.75 12.95 12.68 12.93 189,851 +0.20(+1.57%)
Oct 28, 2009 13.05 13.09 12.70 12.73 137,327 -0.35(-2.70%)
Oct 27, 2009 13.17 13.17 12.83 13.08 164,973 +0.06(+0.44%)
Oct 26, 2009 13.30 13.34 12.92 13.03 220,037 -0.23(-1.71%)
Oct 23, 2009 13.27 13.28 13.21 13.25 131,031 -0.14(-1.06%)
Oct 22, 2009 13.49 13.49 13.19 13.39 174,497 -0.04(-0.27%)
Oct 21, 2009 13.45 13.65 13.38 13.43 109,252 -0.10(-0.74%)
Oct 20, 2009 13.50 13.64 13.48 13.53 111,867 +0.01(+0.08%)
Oct 19, 2009 13.49 13.68 13.49 13.52 179,959 +0.10(+0.75%)
Oct 16, 2009 13.18 13.55 13.16 13.42 191,505 +0.23(+1.72%)
Oct 15, 2009 13.34 13.34 13.07 13.19 129,179 -0.01(-0.04%)
Oct 14, 2009 13.16 13.25 13.12 13.20 107,622 +0.09(+0.72%)
Oct 13, 2009 13.03 13.15 13.03 13.10 101,865 +0.03(+0.20%)
Oct 12, 2009 13.12 13.16 13.04 13.08 126,713 +0.08(+0.61%)
Oct 09, 2009 13.09 13.09 12.91 13.00 123,853 -0.03(-0.24%)
Oct 08, 2009 13.08 13.09 12.93 13.03 107,635 +0.13(+1.02%)
Oct 07, 2009 12.79 12.97 12.75 12.90 117,212 +0.04(+0.33%)
Oct 06, 2009 12.78 12.96 12.73 12.86 120,469 +0.14(+1.12%)
Oct 05, 2009 12.68 12.76 12.58 12.71 126,654 +0.07(+0.54%)
Oct 02, 2009 12.64 12.74 12.50 12.65 159,246 -0.11(-0.83%)
Oct 01, 2009 13.29 13.29 12.73 12.75 246,247 -0.30(-2.30%)
Sep 30, 2009 13.14 13.21 12.93 13.05 126,104 -0.04(-0.32%)
Sep 29, 2009 13.10 13.12 12.89 13.09 101,538 -0.03(-0.24%)
Sep 28, 2009 12.87 13.15 12.82 13.13 201,193 +0.26(+2.00%)
Sep 25, 2009 12.74 12.94 12.64 12.87 208,231 +0.05(+0.41%)
Sep 24, 2009 13.02 13.08 12.75 12.81 132,892 -0.14(-1.10%)
Sep 23, 2009 13.06 13.13 12.81 12.96 292,234 -0.01(-0.04%)
Sep 22, 2009 13.24 13.24 12.86 12.96 389,662 -0.17(-1.28%)
Sep 21, 2009 12.93 13.13 12.81 13.13 268,995 +0.19(+1.51%)
Sep 18, 2009 12.98 13.16 12.59 12.94 558,022 -0.01(-0.08%)
Sep 17, 2009 12.85 12.95 12.76 12.95 207,355 +0.32(+2.50%)
Sep 16, 2009 12.62 12.88 12.56 12.63 310,171 +0.07(+0.54%)
Sep 15, 2009 12.44 12.67 12.36 12.56 219,600 +0.18(+1.49%)
Sep 14, 2009 12.21 12.47 12.17 12.38 202,905 +0.06(+0.47%)
Sep 11, 2009 12.07 12.38 11.99 12.32 378,514 +0.25(+2.05%)
Sep 10, 2009 12.21 12.28 12.03 12.07 435,673 -0.17(-1.38%)
Sep 09, 2009 12.37 12.45 12.20 12.24 370,340 -0.32(-2.51%)
Sep 08, 2009 12.61 12.65 12.48 12.56 166,835 -0.01(-0.08%)
Sep 04, 2009 12.42 12.62 12.28 12.57 167,090 +0.18(+1.49%)
Sep 03, 2009 12.31 12.50 12.23 12.38 160,679 +0.13(+1.07%)
Sep 02, 2009 12.47 12.47 12.21 12.25 434,828 -0.25(-1.98%)
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.