Home > Quotes > NAVR > Historical Prices
NAVR

Navarre Corporation Historical Stock Prices

$2.7
*  
0.03
  negative  
1.12%
Get NAVR Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.70  2.72  2.66  2.70 70,027
06/19/2013 2.7 2.72 2.66 2.7 70,027
06/18/2013 2.7399 2.7399 2.65 2.67 90,856
06/17/2013 2.72 2.73 2.67 2.68 142,688
06/14/2013 2.68 2.77 2.6 2.65 477,575
06/13/2013 2.6 2.7 2.58 2.65 62,890
06/12/2013 2.6 2.72 2.58 2.62 283,543
06/11/2013 2.62 2.72 2.58 2.6 110,648
06/10/2013 2.49 2.68 2.47 2.62 147,539
06/07/2013 2.45 2.5 2.44 2.49 44,984
06/06/2013 2.5 2.52 2.46 2.49 66,011
06/05/2013 2.45 2.58 2.45 2.52 110,059
06/04/2013 2.4 2.47 2.38 2.47 86,997
06/03/2013 2.39 2.4 2.35 2.4 162,402
05/31/2013 2.32 2.39 2.27 2.36 112,675
05/30/2013 2.38 2.42 2.26 2.32 154,457
05/29/2013 2.41 2.58 2.32 2.36 198,596
05/28/2013 2.5 2.57 2.5 2.51 40,194
05/24/2013 2.56 2.56 2.47 2.49 78,247
05/23/2013 2.54 2.63 2.5 2.54 31,106
05/22/2013 2.6 2.65 2.55 2.59 73,202
05/21/2013 2.65 2.69 2.5 2.6 63,118
05/20/2013 2.7 2.72 2.55 2.6 141,497
05/17/2013 2.64 2.7 2.62 2.69 175,239
05/16/2013 2.65 2.7 2.62 2.66 173,054
05/15/2013 2.6 2.65 2.6 2.64 73,408
05/14/2013 2.59 2.65 2.59 2.6 183,325
05/13/2013 2.57 2.5999 2.53 2.55 36,891
05/10/2013 2.52 2.6 2.52 2.57 57,213
05/09/2013 2.5 2.56 2.4501 2.5 45,639
05/08/2013 2.6 2.6 2.49 2.52 106,471
05/07/2013 2.49 2.62 2.49 2.6 140,521
05/06/2013 2.54 2.54 2.49 2.54 32,231
05/03/2013 2.54 2.54 2.4999 2.51 90,033
05/02/2013 2.5 2.54 2.47 2.52 154,131
05/01/2013 2.45 2.52 2.32 2.5 236,812
04/30/2013 2.4 2.45 2.39 2.44 133,825
04/29/2013 2.3 2.4 2.2601 2.36 122,427
04/26/2013 2.3 2.3 2.26 2.3 16,995
04/25/2013 2.2562 2.32 2.2562 2.3 58,014
04/24/2013 2.32 2.33 2.21 2.31 46,632
04/23/2013 2.3 2.34 2.27 2.29 82,308
04/22/2013 2.29 2.32 2.24 2.31 29,603
04/19/2013 2.22 2.3 2.2 2.28 34,960
04/18/2013 2.2001 2.28 2.2001 2.23 40,229
04/17/2013 2.22 2.28 2.15 2.26 20,847
04/16/2013 2.12 2.26 2.12 2.2 37,546
04/15/2013 2.27 2.31 2.2301 2.29 26,904
04/12/2013 2.3 2.31 2.24 2.3 39,018
04/11/2013 2.3 2.31 2.23 2.3 100,189
04/10/2013 2.21 2.33 2.19 2.31 134,586
04/09/2013 2.152 2.25 2.152 2.19 64,440
04/08/2013 2.11 2.25 2.1 2.19 42,140
04/05/2013 2.11 2.22 2.06 2.21 77,555
04/04/2013 2.12 2.14 2.06 2.1 39,157
04/03/2013 2.14 2.23 2.08 2.12 48,042
04/02/2013 2.245 2.245 2.13 2.14 37,296
04/01/2013 2.31 2.31 2.1705 2.2 39,718
03/28/2013 2.279 2.29 2.15 2.27 84,726
03/27/2013 2.24 2.25 2.11 2.21 53,245
03/26/2013 2.28 2.31 2.18 2.23 72,086
03/25/2013 2.07 2.36 2.05 2.25 143,032
03/22/2013 2 2.07 2 2.07 30,092
03/21/2013 1.87 2.05 1.8552 2.05 51,875
03/20/2013 1.89 1.94 1.88 1.88 9,440
03/19/2013 1.92 1.94 1.88 1.9 24,689
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.