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 (%)
Jun 30, 2009 23.23 23.31 22.92 23.12 72,121 -0.12(-0.52%)
Jun 29, 2009 23.24 23.43 22.92 23.24 71,153 +0.22(+0.96%)
Jun 26, 2009 22.95 23.14 22.79 23.02 89,633 +0.10(+0.44%)
Jun 25, 2009 22.79 23.00 22.68 22.92 118,157 +0.43(+1.91%)
Jun 24, 2009 22.13 22.86 22.13 22.49 132,128 +0.54(+2.46%)
Jun 23, 2009 22.14 22.45 21.80 21.95 91,915 -0.19(-0.86%)
Jun 22, 2009 22.78 23.05 22.00 22.14 142,290 -0.69(-3.02%)
Jun 19, 2009 22.87 22.99 22.50 22.83 82,418 -0.04(-0.17%)
Jun 18, 2009 22.48 22.96 22.48 22.87 67,671 +0.32(+1.42%)
Jun 17, 2009 22.75 22.75 22.30 22.55 100,534 -0.30(-1.31%)
Jun 16, 2009 23.33 23.42 22.78 22.85 154,558 -0.22(-0.95%)
Jun 15, 2009 23.94 24.05 22.80 23.07 263,859 -0.94(-3.92%)
Jun 12, 2009 23.76 24.15 23.58 24.01 45,210 +0.29(+1.22%)
Jun 11, 2009 23.42 23.94 23.33 23.72 67,027 +0.22(+0.94%)
Jun 10, 2009 24.22 24.26 23.36 23.50 198,395 -0.53(-2.21%)
Jun 09, 2009 24.21 24.36 23.96 24.03 151,413 -0.14(-0.58%)
Jun 08, 2009 24.10 24.37 23.96 24.17 117,855 -0.25(-1.02%)
Jun 05, 2009 24.42 24.55 23.87 24.42 96,379 -0.10(-0.41%)
Jun 04, 2009 23.96 24.52 23.91 24.52 84,433 +0.38(+1.57%)
Jun 03, 2009 25.07 25.14 23.88 24.14 130,773 -0.83(-3.32%)
Jun 02, 2009 24.30 25.12 24.10 24.97 229,753 +0.62(+2.55%)
Jun 01, 2009 23.95 24.46 23.78 24.35 109,123 +0.68(+2.87%)
May 29, 2009 23.94 24.00 23.00 23.67 169,414 +0.04(+0.17%)
May 28, 2009 23.16 23.84 23.10 23.63 104,576 +0.40(+1.72%)
May 27, 2009 23.10 23.60 23.10 23.23 89,134 +0.08(+0.35%)
May 26, 2009 23.22 23.66 23.11 23.15 84,139 -0.07(-0.30%)
May 22, 2009 23.51 23.75 23.21 23.22 53,316 -0.09(-0.39%)
May 21, 2009 23.89 23.89 23.02 23.31 197,848 -0.68(-2.83%)
May 20, 2009 23.99 24.25 23.72 23.99 177,598 +0.25(+1.05%)
May 19, 2009 23.50 24.00 23.49 23.74 81,805 +0.27(+1.15%)
May 18, 2009 23.22 23.68 23.22 23.47 109,188 +0.40(+1.73%)
May 15, 2009 23.29 23.43 22.95 23.07 74,064 +0.05(+0.22%)
May 14, 2009 22.71 23.24 22.28 23.02 138,268 +0.13(+0.57%)
May 13, 2009 22.96 23.25 22.66 22.89 115,275 -0.16(-0.69%)
May 12, 2009 23.90 23.90 22.81 23.05 110,794 -0.54(-2.29%)
May 11, 2009 23.26 23.77 23.01 23.59 120,137 +0.25(+1.07%)
May 08, 2009 22.98 23.57 22.80 23.34 197,634 +0.53(+2.32%)
May 07, 2009 23.45 23.65 22.64 22.81 205,007 -0.59(-2.52%)
May 06, 2009 23.56 23.92 23.10 23.40 224,342 -0.33(-1.39%)
May 05, 2009 23.75 23.90 23.61 23.73 171,021 -0.01(-0.04%)
May 04, 2009 23.50 23.95 23.40 23.74 221,889 +0.38(+1.63%)
May 01, 2009 22.80 23.45 22.53 23.36 137,995 +0.75(+3.32%)
Apr 30, 2009 22.99 22.99 22.42 22.61 206,182 +0.16(+0.71%)
Apr 29, 2009 22.15 22.58 22.14 22.45 197,662 +0.35(+1.58%)
Apr 28, 2009 21.82 22.37 21.82 22.10 190,180 +0.24(+1.10%)
Apr 27, 2009 21.50 22.00 21.44 21.86 124,158 +0.24(+1.11%)
Apr 24, 2009 21.70 21.90 21.22 21.62 183,363 -0.02(-0.09%)
Apr 23, 2009 21.79 21.90 21.46 21.64 98,049 -0.11(-0.51%)
Apr 22, 2009 21.80 22.07 21.67 21.75 103,787 -0.10(-0.46%)
Apr 21, 2009 21.70 21.87 21.32 21.85 110,467 +0.15(+0.69%)
Apr 20, 2009 22.23 22.23 21.63 21.70 82,643 -0.59(-2.65%)
Apr 17, 2009 22.24 22.38 22.15 22.29 93,378 +0.12(+0.54%)
Apr 16, 2009 22.22 22.30 21.67 22.17 122,130 +0.20(+0.91%)
Apr 15, 2009 22.18 22.18 21.60 21.97 105,032 -0.17(-0.77%)
Apr 14, 2009 22.32 22.42 22.07 22.14 93,966 -0.18(-0.81%)
Apr 13, 2009 22.23 22.50 22.07 22.32 153,584 +0.02(+0.09%)
Apr 09, 2009 22.85 23.00 21.99 22.30 178,626 +0.45(+2.06%)
Apr 08, 2009 21.36 21.91 21.07 21.85 146,012 +0.71(+3.36%)
Apr 07, 2009 20.81 21.41 20.69 21.14 59,453 -0.03(-0.14%)
Apr 06, 2009 21.24 21.65 21.03 21.17 93,367 -0.10(-0.47%)
Apr 03, 2009 21.05 21.53 20.90 21.27 87,551 +0.23(+1.09%)
Apr 02, 2009 21.36 21.70 20.92 21.04 163,377 +0.21(+1.01%)
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.