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 (%)
Jul 31, 2014 30.10 30.60 29.53 29.84 185,956 -0.10(-0.33%)
Jul 30, 2014 30.68 31.07 29.51 29.94 198,738 -0.68(-2.21%)
Jul 29, 2014 31.68 31.92 30.54 30.62 312,507 -1.09(-3.45%)
Jul 28, 2014 30.85 32.14 30.48 31.71 525,390 +1.29(+4.22%)
Jul 25, 2014 29.28 31.21 29.19 30.43 612,193 +1.25(+4.28%)
Jul 24, 2014 29.06 29.50 28.36 29.18 337,833 +0.13(+0.44%)
Jul 23, 2014 28.03 29.07 28.02 29.05 208,341 +0.73(+2.59%)
Jul 22, 2014 28.46 28.87 28.06 28.32 220,917 -0.15(-0.52%)
Jul 21, 2014 28.66 28.90 28.33 28.46 186,134 -0.16(-0.54%)
Jul 18, 2014 28.95 29.21 28.36 28.62 307,995 -0.32(-1.10%)
Jul 17, 2014 28.63 29.03 28.30 28.94 157,782 +0.28(+0.99%)
Jul 16, 2014 28.53 29.11 28.29 28.66 222,407 +0.14(+0.50%)
Jul 15, 2014 27.69 28.73 27.69 28.51 656,178 +0.78(+2.80%)
Jul 14, 2014 27.62 28.10 27.57 27.74 127,439 +0.13(+0.49%)
Jul 11, 2014 27.94 28.10 27.26 27.60 112,807 -0.35(-1.24%)
Jul 10, 2014 27.55 28.18 27.34 27.95 150,088 +0.20(+0.71%)
Jul 09, 2014 27.66 27.80 27.09 27.75 169,154 +0.10(+0.36%)
Jul 08, 2014 28.22 28.24 27.34 27.65 107,548 -0.58(-2.05%)
Jul 07, 2014 28.03 28.50 27.42 28.23 296,460 +0.19(+0.68%)
Jul 03, 2014 28.04 28.04 28.04 0 +0.20(+0.74%)
Jul 02, 2014 27.76 28.06 27.46 27.84 106,960 +0.12(+0.43%)
Jul 01, 2014 27.61 27.81 27.30 27.72 155,971 +0.10(+0.36%)
Jun 30, 2014 27.08 27.89 27.08 27.62 232,987 +0.54(+2.01%)
Jun 27, 2014 26.12 27.24 25.86 27.07 496,899 +0.95(+3.62%)
Jun 26, 2014 26.04 26.37 25.76 26.13 161,576 +0.12(+0.46%)
Jun 25, 2014 26.02 26.16 25.63 26.01 170,275 -0.10(-0.38%)
Jun 24, 2014 25.86 26.24 25.51 26.11 327,960 +0.14(+0.54%)
Jun 23, 2014 24.49 26.06 24.45 25.97 529,936 +1.41(+5.75%)
Jun 20, 2014 24.07 24.56 23.59 24.55 1,457,390 +0.44(+1.82%)
Jun 19, 2014 24.36 24.62 23.93 24.11 602,884 -0.24(-0.99%)
Jun 18, 2014 24.95 25.03 24.23 24.36 584,732 -0.53(-2.13%)
Jun 17, 2014 25.55 25.66 24.88 24.88 356,213 -0.63(-2.46%)
Jun 16, 2014 25.27 25.62 25.20 25.51 102,222 +0.04(+0.14%)
Jun 13, 2014 25.70 25.70 24.99 25.48 476,810 -0.41(-1.58%)
Jun 12, 2014 25.82 25.94 25.72 25.89 47,788 +0.02(+0.08%)
Jun 11, 2014 25.82 25.92 25.60 25.87 115,114 -0.06(-0.25%)
Jun 10, 2014 25.79 25.97 25.53 25.93 61,042 +0.11(+0.44%)
Jun 06, 2014 25.70 25.86 25.56 25.82 766,587 +0.16(+0.61%)
Jun 05, 2014 25.12 25.73 25.08 25.66 170,864 +0.54(+2.17%)
Jun 04, 2014 25.00 25.14 24.86 25.12 281,471 +0.11(+0.42%)
Jun 03, 2014 24.88 25.10 24.62 25.01 206,961 +0.27(+1.08%)
Jun 02, 2014 24.76 24.82 24.27 24.74 185,210 +0.03(+0.11%)
May 30, 2014 24.38 24.76 24.34 24.72 200,201 +0.25(+1.04%)
May 29, 2014 24.28 24.46 24.11 24.46 206,486 +0.17(+0.70%)
May 28, 2014 24.13 24.33 23.69 24.29 139,660 +0.04(+0.15%)
May 27, 2014 24.51 24.52 24.08 24.26 154,429 -0.22(-0.89%)
May 23, 2014 24.48 24.48 24.48 0 +0.11(+0.46%)
May 22, 2014 24.64 24.64 24.33 24.36 41,326 -0.28(-1.12%)
May 21, 2014 24.67 24.74 24.36 24.64 59,556 -0.01(-0.03%)
May 20, 2014 24.75 24.75 24.47 24.64 64,381 -0.06(-0.26%)
May 19, 2014 24.57 24.98 24.41 24.71 1,611,977 +0.02(+0.09%)
May 16, 2014 24.72 24.98 24.54 24.69 912,239 -0.01(-0.03%)
May 15, 2014 24.62 24.96 24.29 24.69 108,052 -0.04(-0.14%)
May 14, 2014 24.62 24.93 24.38 24.73 130,337 +0.03(+0.11%)
May 13, 2014 25.14 25.37 24.66 24.70 206,214 -0.42(-1.69%)
May 12, 2014 24.72 25.33 24.42 25.12 142,570 +0.53(+2.15%)
May 09, 2014 24.36 24.68 23.84 24.60 325,037 +0.25(+1.04%)
May 08, 2014 24.55 24.78 24.02 24.34 112,530 -0.28(-1.15%)
May 07, 2014 24.72 25.14 24.49 24.62 273,537 +0.01(+0.06%)
May 06, 2014 24.84 25.20 24.50 24.61 116,087 -0.25(-0.99%)
May 05, 2014 24.51 25.00 24.24 24.86 205,128 +0.31(+1.28%)
May 02, 2014 24.97 25.06 24.49 24.54 178,506 -0.36(-1.45%)
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.