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 (%)
Sep 30, 2008 9.236 9.415 8.947 9.210 509,987 +0.11(+1.16%)
Sep 29, 2008 9.999 10.15 8.694 9.105 531,034 -0.90(-9.00%)
Sep 26, 2008 9.994 10.01 9.420 10.00 0 -0.07(-0.73%)
Sep 25, 2008 9.431 10.20 9.431 10.08 308,329 +0.39(+4.02%)
Sep 24, 2008 9.742 9.920 9.436 9.689 480,429 -0.05(-0.49%)
Sep 23, 2008 10.26 10.26 9.657 9.736 755,060 -0.62(-6.00%)
Sep 22, 2008 10.57 10.57 10.01 10.36 373,135 -0.04(-0.35%)
Sep 19, 2008 10.46 11.00 10.12 10.39 0 +0.97(+10.27%)
Sep 18, 2008 9.994 10.02 9.120 9.426 684,847 -0.33(-3.40%)
Sep 17, 2008 10.03 10.03 9.420 9.757 1,052,179 -0.32(-3.14%)
Sep 16, 2008 10.02 10.46 9.431 10.07 1,176,897 -0.15(-1.49%)
Sep 15, 2008 10.44 10.52 10.23 10.23 620,093 -0.50(-4.66%)
Sep 12, 2008 10.30 10.79 10.30 10.73 540,554 +0.34(+3.29%)
Sep 11, 2008 10.77 10.79 10.31 10.38 549,648 -0.53(-4.82%)
Sep 10, 2008 11.08 11.37 10.90 10.91 636,787 -0.12(-1.05%)
Sep 09, 2008 10.94 11.08 10.94 11.03 1,335,160 +0.09(+0.82%)
Sep 08, 2008 10.72 11.05 10.68 10.94 322,373 +0.23(+2.11%)
Sep 05, 2008 10.88 10.96 10.66 10.71 0 -0.15(-1.36%)
Sep 04, 2008 11.10 11.25 10.79 10.86 462,972 -0.41(-3.64%)
Sep 03, 2008 10.92 11.34 10.88 11.27 480,235 +0.28(+2.59%)
Sep 02, 2008 11.20 11.32 10.92 10.98 369,270 -0.14(-1.23%)
Aug 29, 2008 11.36 11.74 10.95 11.12 1,370,608 +0.51(+4.76%)
Aug 28, 2008 10.32 10.65 10.17 10.62 611,443 +0.37(+3.65%)
Aug 27, 2008 9.873 10.26 9.768 10.24 1,506,415 +0.45(+4.57%)
Aug 26, 2008 9.857 9.878 9.720 9.794 930,359 -0.06(-0.64%)
Aug 25, 2008 9.789 9.931 9.699 9.857 1,446,598 +0.11(+1.08%)
Aug 22, 2008 9.868 9.941 9.689 9.752 1,152,412 -0.08(-0.80%)
Aug 21, 2008 9.720 9.894 9.710 9.831 880,705 +0.13(+1.30%)
Aug 20, 2008 9.847 9.894 9.684 9.705 431,668 -0.07(-0.70%)
Aug 19, 2008 9.836 10.03 9.742 9.773 965,880 -0.02(-0.21%)
Aug 18, 2008 9.878 9.968 9.789 9.794 556,146 -0.11(-1.06%)
Aug 15, 2008 9.920 10.02 9.752 9.899 0 +0.08(+0.86%)
Aug 14, 2008 9.794 9.878 9.752 9.815 478,103 +0.06(+0.65%)
Aug 13, 2008 9.736 9.826 9.694 9.752 418,245 -0.01(-0.11%)
Aug 12, 2008 9.799 9.831 9.684 9.763 373,038 +0.03(+0.27%)
Aug 11, 2008 9.878 9.889 9.731 9.736 608,994 -0.06(-0.59%)
Aug 08, 2008 9.899 10.00 9.778 9.794 528,750 -0.17(-1.69%)
Aug 07, 2008 10.18 10.18 9.952 9.963 292,786 -0.18(-1.82%)
Aug 06, 2008 10.03 10.22 9.957 10.15 408,853 +0.12(+1.15%)
Aug 05, 2008 10.00 10.18 9.857 10.03 363,216 +0.08(+0.79%)
Aug 04, 2008 10.27 10.45 9.905 9.952 741,599 -0.39(-3.77%)
Aug 01, 2008 10.28 10.52 10.28 10.34 470,506 +0.02(+0.15%)
Jul 31, 2008 10.42 10.58 10.25 10.33 560,851 -0.08(-0.76%)
Jul 30, 2008 10.18 10.40 10.11 10.40 600,415 +0.17(+1.65%)
Jul 29, 2008 10.24 10.42 10.12 10.24 390,891 +0.11(+1.09%)
Jul 28, 2008 10.15 10.34 10.04 10.13 407,850 +0.04(+0.36%)
Jul 25, 2008 10.08 10.40 10.02 10.09 466,415 +0.19(+1.97%)
Jul 24, 2008 10.20 10.31 9.736 9.894 512,816 -0.26(-2.54%)
Jul 23, 2008 9.742 10.42 9.742 10.15 1,116,555 +0.36(+3.71%)
Jul 22, 2008 9.889 9.899 9.789 9.789 1,295,877 -0.02(-0.21%)
Jul 21, 2008 9.736 9.915 9.668 9.810 705,131 +0.09(+0.92%)
Jul 18, 2008 10.07 10.08 9.647 9.720 533,225 -0.31(-3.10%)
Jul 17, 2008 10.03 10.14 10.00 10.03 249,641 +0.02(+0.21%)
Jul 16, 2008 10.08 10.20 9.947 10.01 458,146 -0.16(-1.55%)
Jul 15, 2008 10.32 10.45 10.06 10.17 410,428 -0.27(-2.62%)
Jul 14, 2008 10.41 10.68 10.41 10.44 231,515 -0.03(-0.30%)
Jul 11, 2008 10.49 10.63 10.32 10.47 320,880 -0.02(-0.20%)
Jul 10, 2008 10.53 10.53 10.29 10.49 298,447 -0.02(-0.15%)
Jul 09, 2008 10.48 10.59 10.29 10.51 345,201 +0.13(+1.22%)
Jul 08, 2008 10.62 10.68 10.25 10.38 510,302 -0.19(-1.84%)
Jul 07, 2008 10.86 11.08 10.46 10.58 450,091 -0.35(-3.18%)
Jul 04, 2008 11.09 11.11 10.85 10.93 246,931 +0.00(+0.00%)
Jul 03, 2008 11.09 11.11 10.85 10.93 246,931 -0.18(-1.61%)
Jul 02, 2008 11.19 11.32 11.05 11.10 251,383 -0.13(-1.12%)
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.