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 (%)
Apr 30, 2021 9.930 9.930 9.900 9.910 76,800 -0.02(-0.20%)
Apr 29, 2021 9.910 9.940 9.890 9.930 226,916 +0.02(+0.20%)
Apr 28, 2021 9.950 9.950 9.895 9.910 109,089 -0.04(-0.40%)
Apr 27, 2021 9.950 9.960 9.935 9.950 244,815 +0.00(+0.00%)
Apr 26, 2021 9.950 9.960 9.900 9.950 612,555 +0.00(+0.00%)
Apr 23, 2021 9.940 9.960 9.900 9.950 177,900 +0.02(+0.20%)
Apr 22, 2021 9.880 9.950 9.860 9.930 810,678 +0.03(+0.30%)
Apr 21, 2021 9.820 9.930 9.820 9.900 108,379 +0.03(+0.30%)
Apr 20, 2021 9.830 9.880 9.820 9.870 242,195 +0.00(+0.00%)
Apr 19, 2021 9.980 9.980 9.830 9.870 626,049 -0.04(-0.40%)
Apr 16, 2021 9.940 9.940 9.870 9.910 195,500 +0.00(+0.00%)
Apr 15, 2021 9.910 9.930 9.900 9.910 281,043 +0.02(+0.20%)
Apr 14, 2021 9.880 9.910 9.860 9.890 782,024 +0.01(+0.10%)
Apr 13, 2021 9.930 9.935 9.870 9.880 175,050 -0.07(-0.70%)
Apr 12, 2021 9.990 9.990 9.910 9.950 113,354 -0.04(-0.40%)
Apr 09, 2021 9.950 9.999 9.940 9.990 134,200 +0.02(+0.20%)
Apr 08, 2021 9.950 9.990 9.890 9.970 235,887 +0.04(+0.40%)
Apr 07, 2021 10.01 10.03 9.890 9.930 253,765 -0.05(-0.50%)
Apr 06, 2021 10.03 10.05 9.960 9.980 249,818 -0.04(-0.40%)
Apr 05, 2021 10.01 10.09 10.00 10.02 272,717 +0.01(+0.10%)
Apr 01, 2021 10.04 10.07 9.980 10.01 462,200 -0.01(-0.10%)
Mar 31, 2021 10.04 10.05 9.960 10.02 311,510 +0.06(+0.60%)
Mar 30, 2021 10.01 10.03 9.940 9.960 225,000 -0.06(-0.60%)
Mar 29, 2021 10.21 10.25 9.940 10.02 668,607 -0.03(-0.30%)
Mar 26, 2021 10.03 10.27 9.960 10.05 1,426,800 +0.15(+1.52%)
Mar 25, 2021 9.890 10.03 9.820 9.900 1,297,158 -0.11(-1.10%)
Mar 24, 2021 10.16 10.16 9.830 10.01 970,548 -0.10(-0.99%)
Mar 23, 2021 10.27 10.28 10.11 10.11 802,363 -0.14(-1.37%)
Mar 22, 2021 10.50 10.63 10.24 10.25 772,570 -0.12(-1.16%)
Mar 19, 2021 10.33 10.40 10.23 10.37 489,300 +0.13(+1.27%)
Mar 18, 2021 10.25 10.34 10.21 10.24 708,473 -0.06(-0.58%)
Mar 17, 2021 10.25 10.40 10.21 10.30 1,021,353 -0.02(-0.19%)
Mar 16, 2021 10.51 10.55 10.22 10.32 748,588 -0.20(-1.90%)
Mar 15, 2021 10.66 10.66 10.40 10.52 867,298 -0.14(-1.31%)
Mar 12, 2021 10.50 10.79 10.39 10.66 477,300 +0.09(+0.85%)
Mar 11, 2021 10.63 10.64 10.45 10.57 1,482,590 +0.09(+0.86%)
Mar 10, 2021 10.52 10.67 10.37 10.48 633,403 -0.01(-0.10%)
Mar 09, 2021 10.55 10.68 10.37 10.49 447,199 +0.06(+0.58%)
Mar 08, 2021 10.60 10.74 10.35 10.43 982,872 -0.23(-2.16%)
Mar 05, 2021 10.49 10.72 10.03 10.66 1,613,600 +0.53(+5.23%)
Mar 04, 2021 10.28 10.34 10.03 10.13 2,760,332 -0.09(-0.88%)
Mar 03, 2021 10.56 10.75 10.18 10.22 2,367,783 -0.22(-2.11%)
Mar 02, 2021 11.07 11.08 10.40 10.44 3,809,808 -0.55(-5.00%)
Mar 01, 2021 11.98 12.05 10.88 10.99 12,141,391 +0.52(+4.97%)
Feb 26, 2021 10.17 10.47 10.17 10.47 327,600 +0.22(+2.15%)
Feb 25, 2021 10.35 10.42 10.20 10.25 126,676 -0.14(-1.35%)
Feb 24, 2021 10.43 10.50 10.34 10.39 166,233 +0.07(+0.63%)
Feb 23, 2021 10.43 10.43 10.17 10.32 186,115 -0.16(-1.48%)
Feb 22, 2021 10.43 10.52 10.36 10.48 127,214 +0.13(+1.26%)
Feb 19, 2021 10.55 10.55 10.34 10.35 323,300 -0.14(-1.33%)
Feb 18, 2021 10.48 10.55 10.42 10.49 30,387 -0.03(-0.29%)
Feb 17, 2021 10.50 10.54 10.42 10.52 46,412 +0.02(+0.19%)
Feb 16, 2021 10.55 10.55 10.43 10.50 85,306 +0.00(+0.00%)
Feb 12, 2021 10.46 10.59 10.45 10.50 85,500 -0.02(-0.19%)
Feb 11, 2021 10.54 10.60 10.50 10.52 91,284 +0.07(+0.67%)
Feb 10, 2021 10.55 10.64 10.42 10.45 84,939 -0.09(-0.85%)
Feb 09, 2021 10.52 10.60 10.44 10.54 77,774 +0.00(+0.00%)
Feb 08, 2021 10.65 10.86 10.46 10.54 146,194 -0.07(-0.66%)
Feb 05, 2021 10.55 10.72 10.50 10.61 208,400 +0.12(+1.14%)
Feb 04, 2021 10.60 10.64 10.34 10.49 187,753 -0.02(-0.19%)
Feb 03, 2021 10.50 10.68 10.47 10.51 59,915 +0.07(+0.67%)
Feb 02, 2021 10.55 10.55 10.35 10.44 50,170 +0.04(+0.38%)
Feb 01, 2021 10.30 10.49 10.20 10.40 323,474 +0.14(+1.36%)
Jan 29, 2021 10.24 10.30 10.14 10.26 195,200 +0.07(+0.69%)
Jan 28, 2021 10.23 10.38 10.16 10.19 60,884 -0.01(-0.10%)
Jan 27, 2021 10.21 10.33 10.12 10.20 320,905 -0.16(-1.54%)
Jan 26, 2021 10.54 10.55 10.34 10.36 290,883 -0.17(-1.61%)
Jan 25, 2021 10.59 10.71 10.34 10.53 223,595 +0.00(+0.00%)
Jan 22, 2021 10.50 10.65 10.50 10.53 294,900 +0.04(+0.38%)
Jan 21, 2021 10.50 10.70 10.46 10.49 204,534 +0.05(+0.48%)
Jan 20, 2021 10.59 10.64 10.39 10.44 183,482 -0.10(-0.95%)
Jan 19, 2021 10.48 10.70 10.32 10.54 184,143 +0.09(+0.86%)
Jan 15, 2021 10.28 10.49 10.22 10.45 179,600 +0.15(+1.46%)
Jan 14, 2021 10.69 10.69 10.25 10.30 142,496 -0.03(-0.29%)
Jan 13, 2021 10.28 10.38 10.20 10.33 163,892 +0.14(+1.37%)
Jan 12, 2021 10.28 10.29 10.16 10.19 160,577 -0.03(-0.29%)
Jan 11, 2021 10.25 10.29 10.15 10.22 291,256 +0.01(+0.10%)
Jan 08, 2021 10.23 10.27 10.15 10.21 245,700 +0.08(+0.79%)
Jan 07, 2021 10.10 10.26 10.00 10.13 86,477 +0.03(+0.30%)
Jan 06, 2021 10.11 10.11 10.03 10.10 112,811 +0.00(+0.00%)
Jan 05, 2021 10.05 10.10 10.05 10.10 206,469 +0.02(+0.20%)
Jan 04, 2021 10.09 10.17 10.07 10.08 40,696 +0.07(+0.70%)
Dec 31, 2020 10.01 10.01 10.01 14,856 -0.16(-1.57%)
Dec 30, 2020 10.02 10.17 10.02 10.17 14,856 +0.11(+1.09%)
Dec 29, 2020 10.15 10.20 10.00 10.06 35,583 -0.14(-1.37%)
Dec 28, 2020 10.25 10.31 10.12 10.20 51,498 +0.12(+1.19%)
Dec 24, 2020 10.10 10.16 10.03 10.08 20,500 +0.01(+0.10%)
Dec 23, 2020 10.10 10.10 9.950 10.07 37,678 +0.02(+0.20%)
Dec 22, 2020 10.20 10.20 9.950 10.05 34,516 -0.04(-0.35%)
Dec 21, 2020 10.05 10.14 9.990 10.09 26,653 +0.03(+0.25%)
Dec 18, 2020 10.05 10.39 10.05 10.06 112,800 +0.04(+0.40%)
Dec 17, 2020 10.05 10.05 10.00 10.02 6,014 +0.01(+0.10%)
Dec 16, 2020 10.12 10.12 10.00 10.01 8,472 -0.04(-0.40%)
Dec 15, 2020 10.10 10.13 9.980 10.05 53,929 +0.03(+0.30%)
Dec 14, 2020 10.00 10.11 9.900 10.02 378,487 +0.12(+1.21%)
Dec 11, 2020 9.940 9.990 9.900 9.900 31,100 +0.03(+0.30%)
Dec 10, 2020 9.900 10.00 9.830 9.870 208,731 +0.04(+0.41%)
Dec 09, 2020 10.00 10.04 9.820 9.830 41,050 -0.03(-0.30%)
Dec 08, 2020 10.06 10.06 9.780 9.860 24,719 -0.13(-1.30%)
Dec 07, 2020 10.02 10.18 9.800 9.990 73,280 +0.11(+1.11%)
Dec 04, 2020 9.890 9.890 9.800 9.880 79,100 +0.00(+0.00%)
Dec 03, 2020 9.890 9.890 9.850 9.880 58,252 +0.03(+0.30%)
Dec 02, 2020 9.890 9.890 9.810 9.850 33,928 +0.01(+0.10%)
Dec 01, 2020 9.840 9.860 9.840 9.840 124,119 +0.00(+0.00%)
Nov 30, 2020 9.860 9.863 9.810 9.840 129,681 -0.01(-0.10%)
Nov 27, 2020 9.860 9.860 9.850 9.850 800 +0.09(+0.92%)
Nov 25, 2020 9.810 9.810 9.760 9.760 1,000 +0.01(+0.07%)
Nov 24, 2020 9.753 9.753 9.753 9.753 201 -0.05(-0.48%)
Nov 23, 2020 9.800 9.850 9.800 9.800 16,504 +0.06(+0.62%)
Nov 20, 2020 9.740 9.740 9.740 9.740 370,000 +0.04(+0.41%)
Nov 19, 2020 9.690 9.700 9.670 9.700 100,900 +0.00(+0.00%)
Nov 18, 2020 9.700 9.710 9.700 9.700 6,950 +0.00(+0.00%)
Nov 17, 2020 9.700 9.700 9.700 9.700 5,601 +0.00(+0.00%)
Nov 16, 2020 9.700 9.710 9.700 9.700 10,975 +0.00(+0.00%)
Nov 13, 2020 9.730 9.730 9.700 9.700 5,000 -0.03(-0.31%)
Nov 12, 2020 9.730 9.730 9.730 9.730 352 +0.03(+0.31%)
Nov 11, 2020 9.625 9.740 9.625 9.700 2,400 -0.04(-0.41%)
Nov 10, 2020 9.700 9.740 9.700 9.740 892 +0.09(+0.93%)
Nov 09, 2020 9.630 9.780 9.630 9.650 3,835 -0.03(-0.31%)
Nov 06, 2020 9.750 9.750 9.670 9.680 700 +0.18(+1.89%)
Nov 04, 2020 9.500 9.500 9.500 0 -0.20(-2.06%)
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.