Global Search
Saturday May 25, 2013
Business
Markets
Minnesota Stocks
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Local Stocks
Navarre Corp (NQ: NAVR)
2.490 USD  -0.050 (-1.97%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 2.560 2.560 2.470 2.490 0 -0.05(-1.97%)
May 23, 2013 2.540 2.630 2.500 2.540 0 -0.05(-1.93%)
May 22, 2013 2.600 2.650 2.550 2.590 0 -0.01(-0.38%)
May 21, 2013 2.650 2.690 2.500 2.600 0 +0.00(+0.00%)
May 20, 2013 2.700 2.720 2.550 2.600 0 -0.09(-3.35%)
May 17, 2013 2.640 2.700 2.620 2.690 0 +0.03(+1.13%)
May 16, 2013 2.650 2.700 2.620 2.660 173,054 +0.02(+0.76%)
May 15, 2013 2.600 2.650 2.600 2.640 0 +0.09(+3.53%)
May 13, 2013 2.570 2.600 2.530 2.550 0 -0.02(-0.78%)
May 10, 2013 2.520 2.600 2.520 2.570 0 +0.07(+2.80%)
May 09, 2013 2.500 2.560 2.450 2.500 0 -0.02(-0.79%)
May 08, 2013 2.600 2.600 2.490 2.520 0 -0.08(-3.08%)
May 07, 2013 2.490 2.620 2.490 2.600 0 +0.06(+2.36%)
May 06, 2013 2.540 2.540 2.490 2.540 0 +0.03(+1.20%)
May 03, 2013 2.540 2.540 2.500 2.510 0 -0.01(-0.40%)
May 02, 2013 2.500 2.540 2.470 2.520 0 +0.02(+0.80%)
May 01, 2013 2.450 2.520 2.320 2.500 0 +0.06(+2.46%)
Apr 30, 2013 2.400 2.450 2.390 2.440 0 +0.08(+3.39%)
Apr 29, 2013 2.300 2.400 2.260 2.360 122,427 +0.06(+2.61%)
Apr 26, 2013 2.300 2.300 2.286 2.300 16,995 +0.00(+0.00%)
Apr 25, 2013 2.256 2.320 2.256 2.300 0 -0.01(-0.43%)
Apr 24, 2013 2.320 2.330 2.210 2.310 0 +0.02(+0.87%)
Apr 23, 2013 2.300 2.340 2.270 2.290 80,462 -0.02(-0.87%)
Apr 22, 2013 2.290 2.320 2.240 2.310 27,299 +0.03(+1.32%)
Apr 19, 2013 2.220 2.300 2.200 2.280 34,960 +0.05(+2.24%)
Apr 18, 2013 2.200 2.280 2.200 2.230 40,229 -0.03(-1.33%)
Apr 17, 2013 2.220 2.280 2.150 2.260 20,847 +0.06(+2.73%)
Apr 16, 2013 2.120 2.260 2.120 2.200 37,546 -0.09(-3.93%)
Apr 15, 2013 2.270 2.310 2.230 2.290 26,904 -0.01(-0.43%)
Apr 12, 2013 2.300 2.310 2.240 2.300 39,018 +0.00(+0.00%)
Apr 11, 2013 2.300 2.310 2.230 2.300 100,189 -0.01(-0.43%)
Apr 10, 2013 2.210 2.330 2.190 2.310 134,586 +0.12(+5.48%)
Apr 09, 2013 2.152 2.250 2.152 2.190 64,440 +0.00(+0.00%)
Apr 08, 2013 2.110 2.250 2.100 2.190 42,140 -0.02(-0.90%)
Apr 05, 2013 2.110 2.220 2.060 2.210 77,555 +0.11(+5.24%)
Apr 04, 2013 2.120 2.140 2.060 2.100 39,157 -0.02(-0.94%)
Apr 03, 2013 2.140 2.230 2.080 2.120 48,042 -0.02(-0.93%)
Apr 02, 2013 2.245 2.245 2.130 2.140 37,296 -0.06(-2.73%)
Apr 01, 2013 2.310 2.310 2.171 2.200 39,718 -0.07(-3.08%)
Mar 28, 2013 2.279 2.290 2.150 2.270 84,726 +0.06(+2.71%)
Mar 27, 2013 2.240 2.250 2.110 2.210 53,245 -0.02(-0.90%)
Mar 26, 2013 2.280 2.310 2.180 2.230 72,086 -0.02(-0.89%)
Mar 25, 2013 2.070 2.360 2.050 2.250 143,032 +0.18(+8.70%)
Mar 22, 2013 2.000 2.070 2.000 2.070 30,092 +0.02(+0.98%)
Mar 21, 2013 1.870 2.050 1.855 2.050 51,875 +0.17(+9.04%)
Mar 20, 2013 1.890 1.940 1.880 1.880 9,440 -0.02(-1.05%)
Mar 19, 2013 1.920 1.940 1.880 1.900 24,689 -0.03(-1.55%)
Mar 18, 2013 1.860 1.930 1.860 1.930 20,898 +0.07(+3.76%)
Mar 15, 2013 1.980 2.000 1.840 1.860 96,019 -0.14(-7.00%)
Mar 14, 2013 1.930 2.030 1.930 2.000 5,712 -0.03(-1.48%)
Mar 13, 2013 2.010 2.030 1.950 2.030 5,243 -0.02(-0.98%)
Mar 12, 2013 1.970 2.050 1.970 2.050 27,206 +0.08(+4.06%)
Mar 11, 2013 1.970 1.980 1.890 1.970 71,433 -0.01(-0.51%)
Mar 08, 2013 1.920 1.980 1.910 1.980 52,773 +0.08(+4.21%)
Mar 07, 2013 1.930 1.970 1.900 1.900 26,900 -0.08(-4.04%)
Mar 06, 2013 1.900 1.980 1.900 1.980 11,156 +0.08(+4.21%)
Mar 05, 2013 1.990 1.990 1.880 1.900 21,416 -0.05(-2.56%)
Mar 04, 2013 2.000 2.001 1.910 1.950 35,769 -0.06(-2.94%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here