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, 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%)
Mar 02, 2009 9.931 9.973 9.315 9.547 549,910 -0.43(-4.27%)
Feb 27, 2009 9.705 10.19 9.620 9.973 0 +0.16(+1.61%)
Feb 26, 2009 10.17 10.20 9.799 9.815 227,094 -0.11(-1.06%)
Feb 25, 2009 9.642 10.04 9.457 9.920 222,347 +0.28(+2.95%)
Feb 24, 2009 9.342 9.642 9.031 9.636 375,711 +0.36(+3.86%)
Feb 23, 2009 9.647 9.736 9.247 9.278 300,208 -0.29(-3.03%)
Feb 20, 2009 9.794 9.820 9.342 9.568 542,777 -0.25(-2.57%)
Feb 19, 2009 10.21 10.21 9.768 9.820 266,548 -0.13(-1.32%)
Feb 18, 2009 10.13 10.21 9.889 9.952 382,613 -0.13(-1.25%)
Feb 17, 2009 10.25 10.40 9.989 10.08 295,606 -0.31(-2.94%)
Feb 13, 2009 10.22 10.68 9.970 10.38 433,805 +0.23(+2.23%)
Feb 12, 2009 9.605 10.17 9.605 10.16 425,470 +0.45(+4.61%)
Feb 11, 2009 9.736 9.994 9.589 9.710 824,891 +0.12(+1.21%)
Feb 10, 2009 9.694 10.05 9.526 9.594 625,242 -0.08(-0.87%)
Feb 09, 2009 9.705 9.778 9.473 9.678 597,428 +0.03(+0.27%)
Feb 06, 2009 9.489 9.689 9.415 9.652 823,489 +0.23(+2.46%)
Feb 05, 2009 9.568 9.620 9.357 9.420 923,347 -0.16(-1.65%)
Feb 04, 2009 9.831 9.889 9.542 9.578 537,079 -0.14(-1.41%)
Feb 03, 2009 9.768 9.815 9.568 9.715 317,701 -0.28(-2.84%)
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.