Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
9.950
9.970
9.950
9.960
417,367
+0.01(+0.10%)
Jul 29, 2021
9.950
9.960
9.950
9.950
479,765
+0.00(+0.00%)
Jul 28, 2021
9.970
9.970
9.950
9.950
237,372
+0.00(+0.00%)
Jul 27, 2021
9.960
9.970
9.950
9.950
668,075
-0.01(-0.10%)
Jul 26, 2021
9.960
9.970
9.950
9.960
256,504
+0.00(+0.00%)
Jul 23, 2021
9.940
9.970
9.920
9.960
186,735
+0.02(+0.20%)
Jul 22, 2021
9.930
9.950
9.930
9.940
102,550
-0.01(-0.10%)
Jul 21, 2021
9.950
9.960
9.940
9.950
99,152
+0.00(+0.00%)
Jul 20, 2021
9.930
9.960
9.930
9.950
31,637
-0.01(-0.10%)
Jul 19, 2021
9.950
9.970
9.910
9.960
168,069
-0.04(-0.40%)
Jul 16, 2021
9.950
10.00
9.940
10.00
105,968
+0.04(+0.40%)
Jul 15, 2021
9.970
9.970
9.950
9.960
70,421
+0.00(+0.00%)
Jul 14, 2021
10.00
10.00
9.940
9.960
50,783
-0.01(-0.10%)
Jul 13, 2021
9.960
10.00
9.950
9.970
67,238
+0.00(+0.00%)
Jul 12, 2021
9.930
10.00
9.930
9.970
31,129
+0.00(+0.00%)
Jul 09, 2021
9.940
9.970
9.940
9.970
37,043
+0.01(+0.10%)
Jul 08, 2021
9.940
9.980
9.940
9.960
58,113
-0.01(-0.10%)
Jul 07, 2021
10.00
10.05
9.950
9.970
362,035
+0.00(+0.00%)
Jul 06, 2021
10.02
10.04
9.960
9.970
172,070
-0.05(-0.50%)
Jul 02, 2021
10.00
10.04
10.00
10.02
143,217
+0.04(+0.40%)
Jul 01, 2021
10.02
10.03
9.950
9.980
126,259
+0.00(+0.00%)
Jun 30, 2021
10.01
10.01
9.950
9.980
91,553
-0.01(-0.10%)
Jun 29, 2021
9.950
10.01
9.950
9.990
28,407
+0.02(+0.20%)
Jun 28, 2021
10.00
10.00
9.950
9.970
37,537
-0.02(-0.20%)
Jun 25, 2021
9.990
9.990
9.950
9.990
78,139
+0.03(+0.30%)
Jun 24, 2021
9.940
9.980
9.940
9.960
61,525
+0.00(+0.00%)
Jun 23, 2021
9.950
9.980
9.940
9.960
79,283
+0.00(+0.00%)
Jun 22, 2021
9.940
9.980
9.933
9.960
95,230
+0.01(+0.10%)
Jun 21, 2021
9.960
9.960
9.910
9.950
38,448
+0.00(+0.00%)
Jun 18, 2021
9.930
9.970
9.930
9.950
37,889
+0.01(+0.10%)
Jun 17, 2021
9.940
9.960
9.930
9.940
67,803
+0.00(+0.00%)
Jun 16, 2021
9.950
9.960
9.920
9.940
98,761
+0.00(+0.00%)
Jun 15, 2021
10.00
10.01
9.910
9.940
170,600
-0.04(-0.40%)
Jun 14, 2021
10.02
10.04
9.950
9.980
124,672
-0.02(-0.20%)
Jun 11, 2021
10.07
10.11
9.990
10.00
190,805
+0.05(+0.50%)
Jun 10, 2021
9.990
9.990
9.940
9.950
206,783
+0.01(+0.10%)
Jun 09, 2021
9.980
10.01
9.930
9.940
390,189
+0.00(+0.00%)
Jun 08, 2021
9.940
9.960
9.930
9.940
279,920
+0.01(+0.10%)
Jun 07, 2021
9.930
9.950
9.930
9.930
39,805
+0.00(+0.00%)
Jun 04, 2021
9.950
9.950
9.930
9.930
128,684
-0.01(-0.10%)
Jun 03, 2021
9.920
9.949
9.920
9.940
62,158
+0.00(+0.00%)
Jun 02, 2021
9.940
9.960
9.910
9.940
197,158
-0.01(-0.10%)
Jun 01, 2021
9.890
9.950
9.890
9.950
95,034
+0.05(+0.51%)
May 28, 2021
9.890
9.910
9.880
9.900
227,272
+0.01(+0.10%)
May 27, 2021
9.890
9.910
9.880
9.890
170,632
+0.02(+0.20%)
May 26, 2021
9.920
9.920
9.850
9.870
194,287
-0.03(-0.30%)
May 25, 2021
9.890
9.910
9.860
9.900
379,060
+0.00(+0.00%)
May 24, 2021
9.920
9.949
9.850
9.900
177,884
-0.01(-0.10%)
May 21, 2021
9.920
9.940
9.890
9.910
48,349
+0.01(+0.10%)
May 20, 2021
9.870
9.910
9.850
9.900
431,505
+0.01(+0.10%)
May 19, 2021
9.870
9.890
9.870
9.890
1,190,206
+0.01(+0.10%)
May 18, 2021
9.870
9.890
9.870
9.880
117,663
+0.00(+0.00%)
May 17, 2021
9.870
9.890
9.860
9.880
146,997
-0.01(-0.10%)
May 14, 2021
9.900
9.900
9.870
9.890
121,596
+0.02(+0.20%)
May 13, 2021
9.860
9.900
9.860
9.870
338,975
+0.00(+0.00%)
May 12, 2021
9.850
9.890
9.850
9.870
204,855
+0.00(+0.00%)
May 11, 2021
9.880
9.880
9.840
9.870
505,108
-0.02(-0.20%)
May 10, 2021
9.900
9.920
9.880
9.890
254,185
-0.01(-0.10%)
May 07, 2021
9.890
9.910
9.890
9.900
212,547
+0.00(+0.00%)
May 06, 2021
9.890
9.920
9.880
9.900
779,968
+0.00(+0.00%)
May 05, 2021
9.890
9.910
9.880
9.900
105,797
+0.01(+0.10%)
May 04, 2021
9.910
9.920
9.850
9.890
231,759
-0.03(-0.30%)
May 03, 2021
9.940
9.940
9.900
9.920
258,193
+0.01(+0.10%)
Apr 30, 2021
9.930
9.930
9.900
9.910
76,800
-0.02(-0.20%)
Apr 29, 2021
9.910
9.940
9.890
9.930
226,916
+0.02(+0.20%)
Apr 28, 2021
9.950
9.950
9.895
9.910
109,089
-0.04(-0.40%)
Apr 27, 2021
9.950
9.960
9.935
9.950
244,815
+0.00(+0.00%)
Apr 26, 2021
9.950
9.960
9.900
9.950
612,555
+0.00(+0.00%)
Apr 23, 2021
9.940
9.960
9.900
9.950
177,900
+0.02(+0.20%)
Apr 22, 2021
9.880
9.950
9.860
9.930
810,678
+0.03(+0.30%)
Apr 21, 2021
9.820
9.930
9.820
9.900
108,379
+0.03(+0.30%)
Apr 20, 2021
9.830
9.880
9.820
9.870
242,195
+0.00(+0.00%)
Apr 19, 2021
9.980
9.980
9.830
9.870
626,049
-0.04(-0.40%)
Apr 16, 2021
9.940
9.940
9.870
9.910
195,500
+0.00(+0.00%)
Apr 15, 2021
9.910
9.930
9.900
9.910
281,043
+0.02(+0.20%)
Apr 14, 2021
9.880
9.910
9.860
9.890
782,024
+0.01(+0.10%)
Apr 13, 2021
9.930
9.935
9.870
9.880
175,050
-0.07(-0.70%)
Apr 12, 2021
9.990
9.990
9.910
9.950
113,354
-0.04(-0.40%)
Apr 09, 2021
9.950
9.999
9.940
9.990
134,200
+0.02(+0.20%)
Apr 08, 2021
9.950
9.990
9.890
9.970
235,887
+0.04(+0.40%)
Apr 07, 2021
10.01
10.03
9.890
9.930
253,765
-0.05(-0.50%)
Apr 06, 2021
10.03
10.05
9.960
9.980
249,818
-0.04(-0.40%)
Apr 05, 2021
10.01
10.09
10.00
10.02
272,717
+0.01(+0.10%)
Apr 01, 2021
10.04
10.07
9.980
10.01
462,200
-0.01(-0.10%)
Mar 31, 2021
10.04
10.05
9.960
10.02
311,510
+0.06(+0.60%)
Mar 30, 2021
10.01
10.03
9.940
9.960
225,000
-0.06(-0.60%)
Mar 29, 2021
10.21
10.25
9.940
10.02
668,607
-0.03(-0.30%)
Mar 26, 2021
10.03
10.27
9.960
10.05
1,426,800
+0.15(+1.52%)
Mar 25, 2021
9.890
10.03
9.820
9.900
1,297,158
-0.11(-1.10%)
Mar 24, 2021
10.16
10.16
9.830
10.01
970,548
-0.10(-0.99%)
Mar 23, 2021
10.27
10.28
10.11
10.11
802,363
-0.14(-1.37%)
Mar 22, 2021
10.50
10.63
10.24
10.25
772,570
-0.12(-1.16%)
Mar 19, 2021
10.33
10.40
10.23
10.37
489,300
+0.13(+1.27%)
Mar 18, 2021
10.25
10.34
10.21
10.24
708,473
-0.06(-0.58%)
Mar 17, 2021
10.25
10.40
10.21
10.30
1,021,353
-0.02(-0.19%)
Mar 16, 2021
10.51
10.55
10.22
10.32
748,588
-0.20(-1.90%)
Mar 15, 2021
10.66
10.66
10.40
10.52
867,298
-0.14(-1.31%)
Mar 12, 2021
10.50
10.79
10.39
10.66
477,300
+0.09(+0.85%)
Mar 11, 2021
10.63
10.64
10.45
10.57
1,482,590
+0.09(+0.86%)
Mar 10, 2021
10.52
10.67
10.37
10.48
633,403
-0.01(-0.10%)
Mar 09, 2021
10.55
10.68
10.37
10.49
447,199
+0.06(+0.58%)
Mar 08, 2021
10.60
10.74
10.35
10.43
982,872
-0.23(-2.16%)
Mar 05, 2021
10.49
10.72
10.03
10.66
1,613,600
+0.53(+5.23%)
Mar 04, 2021
10.28
10.34
10.03
10.13
2,760,332
-0.09(-0.88%)
Mar 03, 2021
10.56
10.75
10.18
10.22
2,367,783
-0.22(-2.11%)
Mar 02, 2021
11.07
11.08
10.40
10.44
3,809,808
-0.55(-5.00%)
Mar 01, 2021
11.98
12.05
10.88
10.99
12,141,391
+0.52(+4.97%)
Feb 26, 2021
10.17
10.47
10.17
10.47
327,600
+0.22(+2.15%)
Feb 25, 2021
10.35
10.42
10.20
10.25
126,676
-0.14(-1.35%)
Feb 24, 2021
10.43
10.50
10.34
10.39
166,233
+0.07(+0.63%)
Feb 23, 2021
10.43
10.43
10.17
10.32
186,115
-0.16(-1.48%)
Feb 22, 2021
10.43
10.52
10.36
10.48
127,214
+0.13(+1.26%)
Feb 19, 2021
10.55
10.55
10.34
10.35
323,300
-0.14(-1.33%)
Feb 18, 2021
10.48
10.55
10.42
10.49
30,387
-0.03(-0.29%)
Feb 17, 2021
10.50
10.54
10.42
10.52
46,412
+0.02(+0.19%)
Feb 16, 2021
10.55
10.55
10.43
10.50
85,306
+0.00(+0.00%)
Feb 12, 2021
10.46
10.59
10.45
10.50
85,500
-0.02(-0.19%)
Feb 11, 2021
10.54
10.60
10.50
10.52
91,284
+0.07(+0.67%)
Feb 10, 2021
10.55
10.64
10.42
10.45
84,939
-0.09(-0.85%)
Feb 09, 2021
10.52
10.60
10.44
10.54
77,774
+0.00(+0.00%)
Feb 08, 2021
10.65
10.86
10.46
10.54
146,194
-0.07(-0.66%)
Feb 05, 2021
10.55
10.72
10.50
10.61
208,400
+0.12(+1.14%)
Feb 04, 2021
10.60
10.64
10.34
10.49
187,753
-0.02(-0.19%)
Feb 03, 2021
10.50
10.68
10.47
10.51
59,915
+0.07(+0.67%)
Feb 02, 2021
10.55
10.55
10.35
10.44
50,170
+0.04(+0.38%)
Feb 01, 2021
10.30
10.49
10.20
10.40
323,474
+0.14(+1.36%)
Jan 29, 2021
10.24
10.30
10.14
10.26
195,200
+0.07(+0.69%)
Jan 28, 2021
10.23
10.38
10.16
10.19
60,884
-0.01(-0.10%)
Jan 27, 2021
10.21
10.33
10.12
10.20
320,905
-0.16(-1.54%)
Jan 26, 2021
10.54
10.55
10.34
10.36
290,883
-0.17(-1.61%)
Jan 25, 2021
10.59
10.71
10.34
10.53
223,595
+0.00(+0.00%)
Jan 22, 2021
10.50
10.65
10.50
10.53
294,900
+0.04(+0.38%)
Jan 21, 2021
10.50
10.70
10.46
10.49
204,534
+0.05(+0.48%)
Jan 20, 2021
10.59
10.64
10.39
10.44
183,482
-0.10(-0.95%)
Jan 19, 2021
10.48
10.70
10.32
10.54
184,143
+0.09(+0.86%)
Jan 15, 2021
10.28
10.49
10.22
10.45
179,600
+0.15(+1.46%)
Jan 14, 2021
10.69
10.69
10.25
10.30
142,496
-0.03(-0.29%)
Jan 13, 2021
10.28
10.38
10.20
10.33
163,892
+0.14(+1.37%)
Jan 12, 2021
10.28
10.29
10.16
10.19
160,577
-0.03(-0.29%)
Jan 11, 2021
10.25
10.29
10.15
10.22
291,256
+0.01(+0.10%)
Jan 08, 2021
10.23
10.27
10.15
10.21
245,700
+0.08(+0.79%)
Jan 07, 2021
10.10
10.26
10.00
10.13
86,477
+0.03(+0.30%)
Jan 06, 2021
10.11
10.11
10.03
10.10
112,811
+0.00(+0.00%)
Jan 05, 2021
10.05
10.10
10.05
10.10
206,469
+0.02(+0.20%)
Jan 04, 2021
10.09
10.17
10.07
10.08
40,696
+0.07(+0.70%)
Dec 31, 2020
10.01
10.01
10.01
14,856
-0.16(-1.57%)
Dec 30, 2020
10.02
10.17
10.02
10.17
14,856
+0.11(+1.09%)
Dec 29, 2020
10.15
10.20
10.00
10.06
35,583
-0.14(-1.37%)
Dec 28, 2020
10.25
10.31
10.12
10.20
51,498
+0.12(+1.19%)
Dec 24, 2020
10.10
10.16
10.03
10.08
20,500
+0.01(+0.10%)
Dec 23, 2020
10.10
10.10
9.950
10.07
37,678
+0.02(+0.20%)
Dec 22, 2020
10.20
10.20
9.950
10.05
34,516
-0.04(-0.35%)
Dec 21, 2020
10.05
10.14
9.990
10.09
26,653
+0.03(+0.25%)
Dec 18, 2020
10.05
10.39
10.05
10.06
112,800
+0.04(+0.40%)
Dec 17, 2020
10.05
10.05
10.00
10.02
6,014
+0.01(+0.10%)
Dec 16, 2020
10.12
10.12
10.00
10.01
8,472
-0.04(-0.40%)
Dec 15, 2020
10.10
10.13
9.980
10.05
53,929
+0.03(+0.30%)
Dec 14, 2020
10.00
10.11
9.900
10.02
378,487
+0.12(+1.21%)
Dec 11, 2020
9.940
9.990
9.900
9.900
31,100
+0.03(+0.30%)
Dec 10, 2020
9.900
10.00
9.830
9.870
208,731
+0.04(+0.41%)
Dec 09, 2020
10.00
10.04
9.820
9.830
41,050
-0.03(-0.30%)
Dec 08, 2020
10.06
10.06
9.780
9.860
24,719
-0.13(-1.30%)
Dec 07, 2020
10.02
10.18
9.800
9.990
73,280
+0.11(+1.11%)
Dec 04, 2020
9.890
9.890
9.800
9.880
79,100
+0.00(+0.00%)
Dec 03, 2020
9.890
9.890
9.850
9.880
58,252
+0.03(+0.30%)
Dec 02, 2020
9.890
9.890
9.810
9.850
33,928
+0.01(+0.10%)
Dec 01, 2020
9.840
9.860
9.840
9.840
124,119
+0.00(+0.00%)
Nov 30, 2020
9.860
9.863
9.810
9.840
129,681
-0.01(-0.10%)
Nov 27, 2020
9.860
9.860
9.850
9.850
800
+0.09(+0.92%)
Nov 25, 2020
9.810
9.810
9.760
9.760
1,000
+0.01(+0.07%)
Nov 24, 2020
9.753
9.753
9.753
9.753
201
-0.05(-0.48%)
Nov 23, 2020
9.800
9.850
9.800
9.800
16,504
+0.06(+0.62%)
Nov 20, 2020
9.740
9.740
9.740
9.740
370,000
+0.04(+0.41%)
Nov 19, 2020
9.690
9.700
9.670
9.700
100,900
+0.00(+0.00%)
Nov 18, 2020
9.700
9.710
9.700
9.700
6,950
+0.00(+0.00%)
Nov 17, 2020
9.700
9.700
9.700
9.700
5,601
+0.00(+0.00%)
Nov 16, 2020
9.700
9.710
9.700
9.700
10,975
+0.00(+0.00%)
Nov 13, 2020
9.730
9.730
9.700
9.700
5,000
-0.03(-0.31%)
Nov 12, 2020
9.730
9.730
9.730
9.730
352
+0.03(+0.31%)
Nov 11, 2020
9.625
9.740
9.625
9.700
2,400
-0.04(-0.41%)
Nov 10, 2020
9.700
9.740
9.700
9.740
892
+0.09(+0.93%)
Nov 09, 2020
9.630
9.780
9.630
9.650
3,835
-0.03(-0.31%)
Nov 06, 2020
9.750
9.750
9.670
9.680
700
+0.18(+1.89%)
Nov 04, 2020
9.500
9.500
9.500
0
-0.20(-2.06%)
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
.