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 (%)
May 29, 2015 28.40 28.85 28.22 28.68 226,501 +0.21(+0.73%)
May 28, 2015 28.62 28.70 28.27 28.47 129,957 -0.23(-0.81%)
May 27, 2015 28.68 28.89 28.43 28.70 78,360 +0.01(+0.05%)
May 26, 2015 28.70 28.77 28.20 28.68 60,906 +0.07(+0.24%)
May 22, 2015 28.62 28.62 28.62 0 +0.39(+1.38%)
May 21, 2015 28.30 28.51 28.21 28.23 138,239 -0.14(-0.50%)
May 20, 2015 29.07 29.10 28.30 28.37 72,907 -0.75(-2.57%)
May 19, 2015 29.11 29.46 28.49 29.12 67,261 +0.06(+0.21%)
May 18, 2015 28.68 29.47 28.53 29.06 639,983 +0.49(+1.73%)
May 15, 2015 28.61 28.93 28.16 28.56 109,009 -0.28(-0.98%)
May 14, 2015 28.91 28.55 28.85 129,177 +0.36(+1.26%)
May 13, 2015 28.65 28.68 28.03 28.49 79,741 +0.03(+0.11%)
May 12, 2015 28.68 28.68 28.15 28.46 99,773 +0.02(+0.08%)
May 11, 2015 28.75 28.75 28.35 28.44 116,307 -0.29(-1.01%)
May 08, 2015 28.36 28.75 27.96 28.73 611,549 +0.50(+1.77%)
May 07, 2015 27.94 28.45 27.61 28.23 127,525 +0.15(+0.53%)
May 06, 2015 28.50 28.85 27.85 28.08 136,760 -0.40(-1.40%)
May 05, 2015 28.19 28.84 28.19 28.48 155,616 +0.28(+0.99%)
May 04, 2015 28.29 28.74 28.20 28.20 128,472 -0.13(-0.47%)
May 01, 2015 28.73 29.02 28.16 28.33 125,953 -0.43(-1.51%)
Apr 30, 2015 28.84 29.22 28.74 28.77 204,758 -0.05(-0.18%)
Apr 29, 2015 28.58 29.16 28.50 28.82 176,597 +0.11(+0.38%)
Apr 28, 2015 28.43 28.80 28.29 28.71 230,113 +0.16(+0.57%)
Apr 27, 2015 27.89 28.55 27.74 28.54 109,103 +0.86(+3.11%)
Apr 24, 2015 28.25 28.25 27.56 27.68 293,903 -0.55(-1.96%)
Apr 23, 2015 27.26 28.39 27.26 28.24 989,343 +0.91(+3.32%)
Apr 22, 2015 25.75 27.51 25.75 27.33 214,235 +1.66(+6.46%)
Apr 21, 2015 25.81 26.14 25.55 25.67 206,569 -0.15(-0.57%)
Apr 20, 2015 25.36 25.90 25.31 25.82 102,634 +0.40(+1.56%)
Apr 17, 2015 25.58 25.62 25.38 25.42 63,402 -0.27(-1.03%)
Apr 16, 2015 25.72 26.06 25.61 25.69 150,799 -0.17(-0.66%)
Apr 15, 2015 25.71 26.20 25.71 25.86 244,721 +0.15(+0.57%)
Apr 14, 2015 25.64 25.82 25.55 25.71 73,816 +0.13(+0.49%)
Apr 13, 2015 25.75 25.86 25.45 25.58 181,439 -0.13(-0.52%)
Apr 10, 2015 25.22 25.85 25.22 25.72 148,451 +0.51(+2.02%)
Apr 09, 2015 25.08 25.39 25.07 25.21 264,253 +0.08(+0.32%)
Apr 08, 2015 25.44 25.48 25.08 25.13 103,352 -0.35(-1.36%)
Apr 07, 2015 25.44 25.59 25.29 25.47 342,380 -0.03(-0.12%)
Apr 06, 2015 25.78 26.02 25.42 25.50 733,954 -0.27(-1.03%)
Apr 02, 2015 25.77 25.77 25.77 0 -0.44(-1.69%)
Apr 01, 2015 25.86 26.65 25.86 26.21 195,032 +0.13(+0.51%)
Mar 31, 2015 26.17 26.47 25.79 26.08 183,128 -0.30(-1.15%)
Mar 30, 2015 26.11 26.50 26.11 26.38 89,187 +0.36(+1.39%)
Mar 27, 2015 26.11 26.51 25.97 26.02 187,077 -0.09(-0.34%)
Mar 26, 2015 26.10 26.51 25.83 26.11 283,069 +0.05(+0.20%)
Mar 25, 2015 25.97 26.31 25.94 26.05 395,174 +0.13(+0.51%)
Mar 24, 2015 25.87 26.09 25.66 25.92 60,367 +0.04(+0.17%)
Mar 23, 2015 25.32 26.04 25.16 25.88 140,020 +0.57(+2.27%)
Mar 20, 2015 25.33 25.38 25.05 25.30 214,860 +0.09(+0.35%)
Mar 19, 2015 25.13 25.22 24.85 25.22 176,276 -0.14(-0.55%)
Mar 18, 2015 25.08 25.36 25.08 25.36 300,586 +0.27(+1.09%)
Mar 17, 2015 25.22 25.37 25.08 25.08 104,945 -0.22(-0.87%)
Mar 16, 2015 25.23 25.38 25.19 25.30 69,385 -0.08(-0.32%)
Mar 13, 2015 25.21 25.46 25.08 25.38 49,112 +0.01(+0.03%)
Mar 12, 2015 25.43 25.65 25.32 25.38 77,907 -0.04(-0.15%)
Mar 11, 2015 25.82 25.99 25.41 25.41 146,607 -0.35(-1.34%)
Mar 10, 2015 25.97 26.39 25.23 25.76 228,030 -0.49(-1.85%)
Mar 09, 2015 27.12 27.57 26.15 26.25 83,919 -0.96(-3.55%)
Mar 06, 2015 27.55 27.80 27.12 27.21 135,742 -0.38(-1.36%)
Mar 05, 2015 27.02 27.90 26.79 27.59 199,160 +0.55(+2.04%)
Mar 04, 2015 27.05 26.60 27.03 97,028 -0.01(-0.05%)
Mar 03, 2015 27.02 27.05 78,217 +0.24(+0.88%)
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.