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 20, 2018
13.70
13.70
13.70
0
-0.55(-3.86%)
Jul 19, 2018
13.75
14.55
13.65
14.25
682,451
+0.60(+4.40%)
Jul 18, 2018
13.50
13.70
13.38
13.65
202,964
+0.20(+1.49%)
Jul 17, 2018
13.50
13.70
13.30
13.45
423,070
-0.05(-0.37%)
Jul 16, 2018
13.40
13.55
13.28
13.50
239,920
+0.05(+0.37%)
Jul 13, 2018
13.25
13.62
13.18
13.45
231,356
+0.20(+1.51%)
Jul 12, 2018
13.00
13.25
12.90
13.25
66,061
+0.30(+2.32%)
Jul 11, 2018
13.00
13.25
12.93
12.95
66,643
-0.15(-1.15%)
Jul 10, 2018
13.20
13.30
13.05
13.10
32,004
-0.15(-1.13%)
Jul 09, 2018
13.50
13.50
13.20
13.25
139,211
-0.10(-0.75%)
Jul 06, 2018
13.15
13.40
13.15
13.35
109,147
+0.15(+1.14%)
Jul 05, 2018
12.95
13.35
12.95
13.20
182,585
+0.30(+2.33%)
Jul 03, 2018
12.90
12.90
12.90
0
+0.15(+1.18%)
Jul 02, 2018
12.40
13.00
12.30
12.75
95,400
+0.35(+2.82%)
Jun 29, 2018
12.80
12.81
12.35
12.40
578,980
-0.30(-2.36%)
Jun 28, 2018
12.70
12.80
12.30
12.70
138,921
-0.05(-0.39%)
Jun 27, 2018
13.40
13.40
12.70
12.75
268,128
-0.60(-4.49%)
Jun 26, 2018
13.55
13.75
13.35
13.35
131,273
-0.20(-1.48%)
Jun 25, 2018
13.75
13.95
13.45
13.55
304,843
-0.30(-2.17%)
Jun 22, 2018
13.75
13.95
13.55
13.85
250,760
+0.30(+2.21%)
Jun 21, 2018
13.35
13.65
13.35
13.55
166,824
+0.20(+1.50%)
Jun 20, 2018
13.15
13.35
13.05
13.35
125,014
+0.20(+1.52%)
Jun 19, 2018
13.05
13.25
13.00
13.15
108,486
-0.15(-1.13%)
Jun 18, 2018
12.75
13.30
12.71
13.30
106,955
+0.45(+3.50%)
Jun 15, 2018
13.25
12.85
12.85
157,861
-0.40(-3.02%)
Jun 14, 2018
13.15
13.35
13.15
13.25
140,950
+0.05(+0.38%)
Jun 13, 2018
13.65
13.65
13.11
13.20
104,578
-0.45(-3.30%)
Jun 12, 2018
13.80
13.85
13.59
13.65
112,656
-0.15(-1.09%)
Jun 11, 2018
13.90
13.90
13.44
13.80
109,698
-0.15(-1.08%)
Jun 08, 2018
14.15
14.19
13.90
13.95
114,139
-0.20(-1.41%)
Jun 07, 2018
14.00
14.20
13.82
14.15
169,611
+0.15(+1.07%)
Jun 06, 2018
13.85
14.00
164,389
-0.10(-0.71%)
Jun 05, 2018
14.00
14.35
13.90
14.10
198,967
+0.10(+0.71%)
Jun 04, 2018
13.80
14.10
13.70
14.00
192,079
+0.20(+1.45%)
Jun 01, 2018
13.70
13.85
13.55
13.80
179,206
+0.15(+1.10%)
May 31, 2018
13.15
13.68
13.15
13.65
394,124
+0.45(+3.41%)
May 30, 2018
12.70
13.25
12.70
13.20
215,742
+0.50(+3.94%)
May 29, 2018
12.20
12.85
12.20
12.70
87,104
+0.35(+2.83%)
May 25, 2018
12.35
12.35
12.35
0
-0.25(-1.98%)
May 24, 2018
12.90
12.90
12.60
12.60
240,698
-0.40(-3.08%)
May 23, 2018
13.05
13.10
12.65
13.00
241,428
+0.00(+0.00%)
May 22, 2018
13.00
13.38
12.95
13.00
329,475
+0.05(+0.39%)
May 21, 2018
12.75
13.07
12.65
12.95
152,153
+0.25(+1.97%)
May 18, 2018
12.60
12.75
12.55
12.70
58,956
+0.10(+0.79%)
May 17, 2018
12.45
12.80
12.45
12.60
158,725
+0.15(+1.20%)
May 16, 2018
12.30
12.57
12.25
12.45
104,802
+0.20(+1.63%)
May 15, 2018
12.25
12.35
12.10
12.25
93,943
+0.00(+0.00%)
May 14, 2018
12.10
12.67
11.90
12.25
158,915
+0.10(+0.82%)
May 11, 2018
12.05
12.25
12.00
12.15
190,818
+0.10(+0.83%)
May 10, 2018
12.40
12.40
11.86
12.05
248,837
-0.30(-2.43%)
May 09, 2018
12.30
12.65
12.30
12.35
101,371
+0.10(+0.82%)
May 08, 2018
12.15
12.40
11.90
12.25
167,872
+0.15(+1.24%)
May 07, 2018
11.95
12.20
11.95
12.10
233,760
+0.18(+1.51%)
May 04, 2018
11.48
11.97
11.38
11.92
467,379
+0.34(+2.94%)
May 03, 2018
11.43
11.75
11.14
11.58
911,773
+0.63(+5.78%)
May 02, 2018
11.14
11.43
10.95
10.95
314,627
-0.19(-1.75%)
May 01, 2018
11.19
11.29
10.80
11.14
497,765
-0.15(-1.29%)
Apr 30, 2018
11.34
11.53
11.24
11.29
231,519
-0.10(-0.85%)
Apr 27, 2018
11.48
11.53
11.28
11.38
188,987
-0.10(-0.85%)
Apr 26, 2018
11.53
11.75
11.24
11.48
410,840
+0.29(+2.61%)
Apr 25, 2018
11.14
11.19
10.95
11.19
173,147
+0.15(+1.32%)
Apr 24, 2018
11.19
11.29
10.95
11.04
160,602
-0.15(-1.30%)
Apr 23, 2018
11.48
11.48
11.12
11.19
280,926
-0.29(-2.54%)
Apr 20, 2018
11.53
11.63
11.29
11.48
148,814
-0.05(-0.42%)
Apr 19, 2018
11.82
11.92
11.29
11.53
210,838
-0.29(-2.47%)
Apr 18, 2018
11.77
11.92
11.68
11.82
195,879
+0.15(+1.25%)
Apr 17, 2018
11.68
12.08
11.63
11.68
173,530
-0.05(-0.42%)
Apr 16, 2018
11.19
11.77
11.14
11.73
264,950
+0.58(+5.24%)
Apr 13, 2018
11.38
11.53
11.14
11.14
218,800
-0.29(-2.55%)
Apr 12, 2018
11.43
11.58
11.34
11.43
187,588
-0.05(-0.42%)
Apr 11, 2018
11.14
11.58
11.14
11.48
281,243
+0.24(+2.16%)
Apr 10, 2018
11.19
11.38
11.14
11.24
539,037
+0.24(+2.21%)
Apr 09, 2018
11.19
11.38
10.90
11.00
540,803
-0.15(-1.31%)
Apr 06, 2018
11.34
11.36
10.95
11.14
279,047
-0.19(-1.72%)
Apr 05, 2018
11.19
11.53
11.12
11.34
317,392
+0.19(+1.75%)
Apr 04, 2018
11.09
11.43
10.95
11.14
332,749
-0.05(-0.43%)
Apr 03, 2018
11.09
11.34
10.87
11.19
342,969
+0.05(+0.44%)
Apr 02, 2018
11.24
11.34
10.95
11.14
328,617
-0.10(-0.87%)
Mar 29, 2018
11.24
11.24
11.24
0
+0.24(+2.21%)
Mar 28, 2018
10.90
11.12
10.70
11.00
366,317
+0.05(+0.44%)
Mar 27, 2018
11.34
11.48
10.80
10.95
235,660
-0.29(-2.60%)
Mar 26, 2018
11.09
11.24
10.80
11.24
152,697
+0.29(+2.67%)
Mar 23, 2018
11.38
11.48
10.90
10.95
401,607
-0.34(-3.02%)
Mar 22, 2018
11.63
11.68
11.24
11.29
390,913
-0.44(-3.73%)
Mar 21, 2018
11.34
11.97
11.24
11.73
363,613
+0.39(+3.43%)
Mar 20, 2018
11.38
11.73
11.09
11.34
503,945
-0.10(-0.85%)
Mar 19, 2018
11.77
11.82
11.24
11.43
542,751
-0.34(-2.89%)
Mar 16, 2018
10.95
11.77
10.95
11.77
645,957
+0.83(+7.56%)
Mar 15, 2018
11.77
12.75
10.46
10.95
2,305,414
-0.34(-3.02%)
Mar 14, 2018
11.48
11.53
11.24
11.29
270,561
-0.10(-0.85%)
Mar 13, 2018
11.09
11.58
11.00
11.38
419,241
+0.39(+3.54%)
Mar 12, 2018
10.51
11.09
10.41
11.00
344,333
+0.49(+4.63%)
Mar 09, 2018
10.46
10.61
10.27
10.51
361,010
+0.24(+2.37%)
Mar 08, 2018
10.48
10.12
10.27
358,149
-0.19(-1.86%)
Mar 07, 2018
10.65
10.31
10.46
694,295
-0.05(-0.46%)
Mar 06, 2018
10.75
10.85
10.46
10.51
664,530
-0.19(-1.82%)
Mar 05, 2018
10.61
10.85
10.41
10.70
727,838
+0.00(+0.00%)
Mar 02, 2018
10.90
10.95
10.51
10.70
452,739
-0.29(-2.65%)
Mar 01, 2018
11.34
11.38
10.95
11.00
1,255,365
-0.34(-3.00%)
Feb 28, 2018
12.11
12.21
11.29
11.34
479,870
-0.83(-6.80%)
Feb 27, 2018
12.16
12.31
12.11
12.16
389,098
+0.00(+0.00%)
Feb 26, 2018
12.21
12.31
12.11
12.16
373,680
-0.05(-0.40%)
Feb 23, 2018
12.26
12.36
12.02
12.21
363,325
+0.05(+0.40%)
Feb 22, 2018
12.26
12.48
12.16
12.16
353,433
+0.00(+0.00%)
Feb 21, 2018
12.75
12.84
12.11
12.16
350,843
-0.58(-4.58%)
Feb 20, 2018
12.55
12.97
12.50
12.75
420,246
+0.15(+1.16%)
Feb 16, 2018
12.60
12.60
12.60
0
-0.15(-1.15%)
Feb 15, 2018
12.84
12.89
12.46
12.75
665,640
+0.00(+0.00%)
Feb 14, 2018
12.84
13.01
12.58
12.75
490,673
-0.29(-2.24%)
Feb 13, 2018
12.60
13.23
12.46
13.04
630,451
+0.49(+3.88%)
Feb 12, 2018
12.94
12.94
12.32
12.55
535,429
-0.19(-1.53%)
Feb 09, 2018
13.57
13.62
12.17
12.75
686,673
-0.73(-5.42%)
Feb 08, 2018
15.23
15.23
13.24
13.48
1,301,993
-2.97(-18.05%)
Feb 07, 2018
15.96
16.49
15.81
16.44
212,856
+0.34(+2.08%)
Feb 06, 2018
15.73
16.30
15.59
16.11
276,102
+0.19(+1.18%)
Feb 05, 2018
16.30
16.53
15.59
15.92
270,351
-0.57(-3.43%)
Feb 02, 2018
16.67
16.86
16.11
16.49
690,519
-0.52(-3.05%)
Feb 01, 2018
16.72
17.05
16.63
17.00
385,127
+0.28(+1.69%)
Jan 31, 2018
16.77
17.29
16.58
16.72
207,339
-0.09(-0.56%)
Jan 30, 2018
16.72
17.15
16.72
16.82
263,809
-0.09(-0.56%)
Jan 29, 2018
17.52
17.55
16.77
16.91
195,872
-0.57(-3.23%)
Jan 26, 2018
17.76
17.80
17.38
17.48
229,473
+0.00(+0.00%)
Jan 25, 2018
17.76
17.80
17.33
17.48
243,000
-0.19(-1.07%)
Jan 24, 2018
17.80
17.80
17.43
17.66
194,140
+0.05(+0.27%)
Jan 23, 2018
17.76
17.80
17.05
17.62
279,705
+0.14(+0.81%)
Jan 22, 2018
16.86
17.52
16.82
17.48
214,953
+0.71(+4.21%)
Jan 19, 2018
16.58
16.77
16.39
16.77
131,081
+0.19(+1.14%)
Jan 18, 2018
16.86
16.91
16.49
16.58
211,737
-0.24(-1.40%)
Jan 17, 2018
17.10
17.33
16.64
16.82
635,802
-0.28(-1.65%)
Jan 16, 2018
16.67
17.10
16.39
17.10
1,001,674
+1.18(+7.40%)
Jan 12, 2018
15.92
15.92
15.92
0
+0.33(+2.11%)
Jan 11, 2018
15.40
15.99
15.40
15.59
377,069
+0.24(+1.53%)
Jan 10, 2018
15.61
15.36
204,035
+0.14(+0.93%)
Jan 09, 2018
15.40
15.64
15.03
15.21
187,521
-0.09(-0.62%)
Jan 08, 2018
15.03
15.54
14.79
15.31
271,796
+0.28(+1.88%)
Jan 05, 2018
15.40
15.83
15.03
15.03
302,531
-0.38(-2.45%)
Jan 04, 2018
15.17
15.87
14.93
15.40
472,093
+0.33(+2.19%)
Jan 03, 2018
15.07
15.26
14.93
15.07
230,765
+0.05(+0.31%)
Jan 02, 2018
14.98
15.17
14.74
15.03
354,111
+0.24(+1.59%)
Dec 29, 2017
14.79
14.79
14.79
0
+0.05(+0.32%)
Dec 28, 2017
14.51
14.97
14.27
14.74
244,973
+0.33(+2.29%)
Dec 27, 2017
14.51
15.03
14.32
14.41
413,583
-0.05(-0.33%)
Dec 26, 2017
13.85
14.46
13.85
14.46
206,660
+0.57(+4.07%)
Dec 22, 2017
13.57
14.08
13.38
13.90
205,186
+0.42(+3.15%)
Dec 21, 2017
13.28
13.91
13.09
13.47
182,890
+0.05(+0.35%)
Dec 20, 2017
13.66
13.66
13.10
13.42
274,627
-0.24(-1.72%)
Dec 19, 2017
14.13
14.13
13.52
13.66
216,120
-0.42(-3.01%)
Dec 18, 2017
14.27
14.55
13.99
14.08
274,909
-0.09(-0.66%)
Dec 15, 2017
14.18
14.32
14.03
14.18
508,620
-0.09(-0.66%)
Dec 14, 2017
13.85
14.46
13.80
14.27
404,796
+0.28(+2.02%)
Dec 13, 2017
13.80
14.46
13.57
13.99
599,313
+0.14(+1.02%)
Dec 12, 2017
13.94
14.12
13.47
13.85
320,459
-0.09(-0.68%)
Dec 11, 2017
13.14
14.03
13.00
13.94
780,973
+0.80(+6.09%)
Dec 08, 2017
13.19
13.33
12.91
13.14
488,661
+0.05(+0.36%)
Dec 07, 2017
12.91
13.19
12.86
13.09
555,837
+0.00(+0.00%)
Dec 06, 2017
13.19
13.24
12.72
13.09
545,400
-0.09(-0.71%)
Dec 05, 2017
14.13
14.13
13.19
13.19
483,615
-0.61(-4.44%)
Dec 04, 2017
14.08
14.30
13.68
13.80
240,320
-0.19(-1.35%)
Dec 01, 2017
13.75
14.22
13.57
13.99
340,744
+0.28(+2.06%)
Nov 30, 2017
13.19
13.94
13.11
13.71
463,159
+0.57(+4.30%)
Nov 29, 2017
13.24
13.33
12.86
13.14
296,873
-0.19(-1.41%)
Nov 28, 2017
13.57
13.66
13.24
13.33
235,924
-0.14(-1.05%)
Nov 27, 2017
13.85
13.85
13.28
13.47
317,631
-0.42(-3.05%)
Nov 24, 2017
14.08
14.13
13.85
13.90
143,796
-0.19(-1.34%)
Nov 22, 2017
13.80
14.18
13.80
14.08
616,853
+0.24(+1.70%)
Nov 21, 2017
14.46
14.46
13.71
13.85
359,116
-0.66(-4.55%)
Nov 20, 2017
14.79
14.79
14.33
14.51
427,892
-0.19(-1.28%)
Nov 17, 2017
14.93
14.93
14.55
14.70
223,519
-0.05(-0.32%)
Nov 16, 2017
14.98
14.98
14.37
14.74
288,936
-0.09(-0.63%)
Nov 15, 2017
14.18
14.91
13.47
14.84
672,784
+0.42(+2.94%)
Nov 14, 2017
15.17
15.24
14.28
14.41
379,708
-0.75(-4.97%)
Nov 13, 2017
15.73
15.73
15.12
15.17
241,653
-0.52(-3.30%)
Nov 10, 2017
15.83
15.83
15.54
15.69
97,772
-0.05(-0.30%)
Nov 09, 2017
15.59
16.06
15.54
15.73
112,239
+0.05(+0.30%)
Nov 08, 2017
16.25
16.44
15.54
15.69
190,959
-0.71(-4.34%)
Nov 07, 2017
16.26
16.85
15.93
16.40
223,913
+0.14(+0.84%)
Nov 06, 2017
15.62
16.26
15.39
16.26
231,425
+0.82(+5.33%)
Nov 03, 2017
15.62
15.62
15.21
15.44
127,391
+0.00(+0.00%)
Nov 02, 2017
15.99
16.25
15.35
15.44
135,601
-0.46(-2.87%)
Nov 01, 2017
15.89
16.17
15.76
15.89
85,836
+0.09(+0.58%)
Oct 31, 2017
16.03
16.07
15.62
15.80
208,953
-0.18(-1.14%)
Oct 30, 2017
16.12
16.58
15.85
15.99
315,734
+0.23(+1.45%)
Oct 27, 2017
15.71
16.17
15.48
15.76
253,692
+0.14(+0.88%)
Oct 26, 2017
14.80
15.71
14.71
15.62
412,728
+0.73(+4.91%)
Oct 25, 2017
15.48
15.69
14.62
14.89
425,998
-0.69(-4.40%)
Oct 24, 2017
15.85
16.16
15.44
15.57
350,967
-0.27(-1.73%)
Oct 23, 2017
16.40
16.60
15.67
15.85
210,216
-0.55(-3.34%)
Oct 20, 2017
16.81
16.81
16.26
16.40
148,713
-0.41(-2.45%)
Oct 19, 2017
16.72
17.04
16.53
16.81
196,294
+0.09(+0.55%)
Oct 18, 2017
17.36
17.86
16.53
16.72
218,946
-0.59(-3.43%)
Oct 17, 2017
17.63
17.72
17.26
17.31
207,942
-0.27(-1.56%)
Oct 16, 2017
17.95
18.13
17.49
17.58
96,400
-0.27(-1.53%)
Oct 13, 2017
18.45
18.45
17.74
17.86
149,422
-0.37(-2.00%)
Oct 12, 2017
18.59
18.68
18.18
18.22
174,481
-0.55(-2.92%)
Oct 11, 2017
19.00
19.00
18.68
18.77
134,941
-0.23(-1.20%)
Oct 10, 2017
19.59
19.59
19.00
19.00
80,397
-0.46(-2.35%)
Oct 09, 2017
19.91
19.91
19.37
19.46
55,290
-0.37(-1.84%)
Oct 06, 2017
19.50
19.82
19.49
19.82
44,071
+0.09(+0.46%)
Oct 05, 2017
19.46
19.82
19.41
19.73
83,887
+0.27(+1.41%)
Oct 04, 2017
19.82
19.82
19.32
19.46
83,186
-0.32(-1.62%)
Oct 03, 2017
19.73
19.87
19.59
19.78
78,596
-0.05(-0.23%)
Oct 02, 2017
20.00
20.00
19.55
19.82
91,675
-0.27(-1.36%)
Sep 29, 2017
19.59
20.14
19.59
20.10
129,155
+0.46(+2.33%)
Sep 28, 2017
19.87
19.96
19.59
19.64
71,151
-0.23(-1.15%)
Sep 27, 2017
19.87
20.00
19.59
19.87
111,001
-0.09(-0.46%)
Sep 26, 2017
19.78
20.15
19.68
19.96
174,463
+0.18(+0.92%)
Sep 25, 2017
19.91
20.05
19.59
19.78
211,908
+0.09(+0.46%)
Sep 22, 2017
19.96
19.96
19.55
19.68
166,432
-0.27(-1.37%)
Sep 21, 2017
20.28
20.28
19.78
19.96
134,864
-0.27(-1.35%)
Sep 20, 2017
20.19
20.46
20.14
20.23
68,948
+0.14(+0.68%)
Sep 19, 2017
20.46
20.46
20.05
20.10
48,070
-0.32(-1.57%)
Sep 18, 2017
20.19
20.42
20.14
20.42
50,160
+0.27(+1.36%)
Sep 15, 2017
20.37
20.37
20.00
20.14
59,890
-0.23(-1.12%)
Sep 14, 2017
20.10
20.42
19.96
20.37
62,015
+0.27(+1.36%)
Sep 13, 2017
19.96
20.37
19.96
20.10
76,192
+0.14(+0.69%)
Sep 12, 2017
19.91
20.19
19.82
19.96
77,487
+0.09(+0.46%)
Sep 11, 2017
20.19
20.26
19.80
19.87
108,748
-0.23(-1.14%)
Sep 08, 2017
19.78
20.14
19.78
20.10
123,685
+0.27(+1.38%)
Sep 07, 2017
19.59
20.05
19.55
19.82
36,156
+0.18(+0.93%)
Sep 06, 2017
19.82
19.91
19.32
19.64
116,923
+0.05(+0.23%)
Sep 05, 2017
20.19
20.28
19.55
19.59
76,214
-0.55(-2.72%)
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
.