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 (%)
Oct 31, 2003 4.579 4.579 4.579 4.579 9,120 +0.00(+0.00%)
Oct 30, 2003 4.573 4.600 4.573 4.579 9,500 -0.02(-0.34%)
Oct 29, 2003 4.563 4.594 4.563 4.594 3,800 +0.08(+1.87%)
Oct 28, 2003 4.473 4.531 4.473 4.510 15,960 +0.07(+1.66%)
Oct 27, 2003 4.231 4.437 4.231 4.437 13,870 +0.23(+5.37%)
Oct 24, 2003 4.221 4.221 4.205 4.210 4,560 -0.02(-0.50%)
Oct 23, 2003 4.184 4.231 4.184 4.231 4,940 +0.03(+0.63%)
Oct 22, 2003 4.205 4.205 4.205 4.205 380 -0.01(-0.12%)
Oct 21, 2003 4.210 4.210 4.210 4.210 950 +0.00(+0.00%)
Oct 20, 2003 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Oct 17, 2003 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Oct 16, 2003 4.237 4.237 4.237 4.210 1,900 -0.04(-0.99%)
Oct 15, 2003 4.252 4.252 4.252 4.252 1,900 +0.05(+1.25%)
Oct 14, 2003 4.210 4.210 4.200 4.200 1,140 -0.01(-0.13%)
Oct 13, 2003 4.173 4.205 4.173 4.205 2,850 -0.01(-0.12%)
Oct 10, 2003 4.216 4.216 4.210 4.210 3,610 -0.03(-0.74%)
Oct 09, 2003 4.242 4.242 4.242 4.242 0 -0.02(-0.49%)
Oct 08, 2003 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Oct 07, 2003 4.237 4.263 4.237 4.263 1,520 +0.03(+0.75%)
Oct 06, 2003 4.231 4.231 4.231 4.231 760 +0.02(+0.50%)
Oct 03, 2003 4.210 4.210 4.205 4.210 11,400 +0.01(+0.13%)
Oct 02, 2003 4.237 4.237 4.210 4.205 2,470 +0.02(+0.50%)
Oct 01, 2003 4.184 4.184 4.184 4.184 0 +0.00(+0.00%)
Sep 30, 2003 4.184 4.184 4.184 4.184 380 -0.02(-0.38%)
Sep 29, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 26, 2003 4.189 4.189 4.189 4.200 6,270 +0.00(+0.00%)
Sep 25, 2003 4.200 4.200 4.200 4.200 950 +0.02(+0.38%)
Sep 24, 2003 4.184 4.184 4.184 4.184 0 +0.00(+0.00%)
Sep 23, 2003 4.184 4.184 4.184 4.184 0 +0.00(+0.00%)
Sep 22, 2003 4.210 4.210 4.184 4.184 1,520 +0.00(+0.00%)
Sep 19, 2003 4.184 4.184 4.184 4.184 0 +0.00(+0.00%)
Sep 18, 2003 4.184 4.184 4.184 4.184 4,560 -0.03(-0.62%)
Sep 17, 2003 4.210 4.210 4.210 4.210 0 -0.03(-0.74%)
Sep 16, 2003 4.242 4.242 4.242 4.242 760 -0.02(-0.49%)
Sep 15, 2003 4.168 4.263 4.168 4.263 32,872 +0.04(+1.00%)
Sep 12, 2003 4.231 4.231 4.221 4.221 4,370 -0.01(-0.25%)
Sep 11, 2003 4.263 4.263 4.231 4.231 5,130 -0.06(-1.35%)
Sep 10, 2003 4.284 4.289 4.284 4.289 570 +0.01(+0.12%)
Sep 09, 2003 4.342 4.342 4.284 4.284 3,230 -0.06(-1.33%)
Sep 08, 2003 4.368 4.368 4.342 4.342 3,040 -0.03(-0.60%)
Sep 05, 2003 4.263 4.421 4.263 4.368 12,350 +0.06(+1.47%)
Sep 04, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Sep 03, 2003 4.158 4.305 4.105 4.305 19,191 +0.14(+3.28%)
Sep 02, 2003 4.205 4.210 4.168 4.168 10,450 -0.04(-1.00%)
Aug 29, 2003 4.210 4.216 4.205 4.210 6,270 -0.05(-1.23%)
Aug 28, 2003 4.210 4.263 4.210 4.263 20,331 +0.16(+3.85%)
Aug 27, 2003 4.105 4.105 4.105 4.105 190 +0.00(+0.00%)
Aug 26, 2003 4.184 4.184 4.079 4.105 1,520 -0.08(-1.89%)
Aug 25, 2003 4.321 4.321 4.184 4.184 5,700 -0.15(-3.40%)
Aug 22, 2003 4.384 4.384 4.316 4.331 10,260 -0.06(-1.44%)
Aug 21, 2003 4.400 4.421 4.394 4.394 2,660 +0.01(+0.24%)
Aug 20, 2003 4.384 4.389 4.384 4.384 20,141 +0.00(+0.00%)
Aug 19, 2003 4.394 4.463 4.368 4.384 18,811 -0.01(-0.24%)
Aug 18, 2003 4.394 4.442 4.347 4.394 17,671 -0.03(-0.71%)
Aug 15, 2003 4.421 4.426 4.421 4.426 3,990 +0.04(+0.96%)
Aug 14, 2003 4.184 4.384 4.184 4.384 24,891 +0.23(+5.44%)
Aug 13, 2003 4.026 4.158 4.026 4.158 11,970 +0.18(+4.64%)
Aug 12, 2003 3.789 3.973 3.789 3.973 83,225 +0.19(+5.15%)
Aug 11, 2003 3.710 3.800 3.705 3.779 49,593 +0.09(+2.57%)
Aug 08, 2003 3.742 3.747 3.684 3.684 10,830 -0.05(-1.41%)
Aug 07, 2003 3.668 3.763 3.631 3.737 29,451 +0.07(+1.86%)
Aug 06, 2003 3.852 3.947 3.605 3.668 113,626 -0.15(-3.86%)
Aug 05, 2003 4.368 4.368 3.552 3.816 125,597 -0.58(-13.17%)
Aug 04, 2003 4.579 4.579 4.394 4.394 13,490 -0.24(-5.11%)
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.