| NAVARRE Add to My Watchlist | (NSDQ: NAVR) |
| Navarre Corp | 1.94 | -0.02 (-1.02%) | 92,557 |
| Historical Data for NAVR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.00 | 2.01 | 1.94 | 92,557 | 1.94 | -0.02 -1.02% |
| 02/08/10 | 2.00 | 2.01 | 1.95 | 55,294 | 1.96 | -0.04 -2.00% |
| 02/05/10 | 1.94 | 2.01 | 1.94 | 67,557 | 2.00 | +0.02 +1.01% |
| 02/04/10 | 1.95 | 1.98 | 1.94 | 55,377 | 1.98 | +0.01 +0.51% |
| 02/03/10 | 1.98 | 2.01 | 1.94 | 86,399 | 1.97 | -0.03 -1.50% |
| 02/02/10 | 2.05 | 2.09 | 1.92 | 384,923 | 2.00 | +0.04 +2.04% |
| 02/01/10 | 1.98 | 1.98 | 1.90 | 174,130 | 1.96 | -0.02 -1.02% |
| 01/29/10 | 2.00 | 2.02 | 1.91 | 63,768 | 1.98 | +0.03 +1.54% |
| 01/28/10 | 1.97 | 1.99 | 1.95 | 31,575 | 1.95 | -0.05 -2.50% |
| 01/27/10 | 1.95 | 2.01 | 1.95 | 79,949 | 2.00 | +0.03 +1.52% |
| 01/26/10 | 1.95 | 2.00 | 1.95 | 47,966 | 1.97 | +0.07 +3.68% |
| 01/25/10 | 1.91 | 1.98 | 1.90 | 62,608 | 1.90 | -0.03 -1.55% |
| 01/22/10 | 1.96 | 2.02 | 1.90 | 200,599 | 1.93 | -0.06 -3.02% |
| 01/21/10 | 2.09 | 2.09 | 1.90 | 177,544 | 1.99 | -0.05 -2.45% |
| 01/20/10 | 2.01 | 2.06 | 1.97 | 73,708 | 2.04 | +0.01 +0.49% |
| 01/19/10 | 2.04 | 2.09 | 2.00 | 127,241 | 2.03 | -0.03 -1.22% |
| 01/18/10 | 2.06 | 2.06 | 2.06 | 0 | 2.06 | 0.00 0.00% |
| 01/15/10 | 2.05 | 2.07 | 2.00 | 151,849 | 2.06 | -0.01 -0.72% |
| 01/14/10 | 2.11 | 2.11 | 2.03 | 78,585 | 2.07 | -0.02 -0.96% |
| 01/13/10 | 2.14 | 2.15 | 2.07 | 74,152 | 2.09 | -0.05 -2.34% |
| 01/12/10 | 2.14 | 2.15 | 2.06 | 94,016 | 2.14 | -0.01 -0.47% |
| 01/11/10 | 2.16 | 2.19 | 2.11 | 57,650 | 2.15 | +0.01 +0.47% |
| 01/08/10 | 2.13 | 2.15 | 2.04 | 112,904 | 2.14 | +0.03 +1.42% |
| 01/07/10 | 2.13 | 2.16 | 2.05 | 91,826 | 2.11 | 0.00 0.00% |
| 01/06/10 | 2.13 | 2.15 | 2.10 | 48,768 | 2.11 | -0.06 -2.54% |
| 01/05/10 | 2.19 | 2.19 | 2.04 | 110,234 | 2.17 | +0.02 +0.70% |
| 01/04/10 | 2.11 | 2.15 | 1.97 | 182,643 | 2.15 | +0.03 +1.42% |
| 01/01/10 | 2.12 | 2.12 | 2.12 | 0 | 2.12 | 0.00 0.00% |
| 12/31/09 | 2.16 | 2.20 | 1.94 | 328,340 | 2.12 | -0.01 -0.56% |
| 12/30/09 | 2.12 | 2.16 | 2.10 | 63,160 | 2.13 | +0.03 +1.52% |
| 12/29/09 | 2.09 | 2.12 | 2.04 | 62,886 | 2.10 | +0.01 +0.48% |
| 12/28/09 | 2.07 | 2.10 | 2.03 | 132,071 | 2.09 | +0.06 +2.96% |
| 12/25/09 | 2.09 | 2.14 | 2.03 | 104,952 | 2.03 | 0.00 0.00% |
| 12/24/09 | 2.09 | 2.14 | 2.03 | 104,952 | 2.03 | -0.08 -3.79% |
| 12/23/09 | 2.11 | 2.13 | 2.08 | 41,901 | 2.11 | +0.01 +0.48% |
| 12/22/09 | 2.16 | 2.18 | 2.07 | 94,418 | 2.10 | -0.05 -2.33% |
| 12/21/09 | 2.23 | 2.28 | 2.12 | 120,805 | 2.15 | -0.07 -3.15% |
| 12/18/09 | 2.11 | 2.22 | 2.06 | 218,574 | 2.22 | +0.15 +7.25% |
| 12/17/09 | 2.06 | 2.15 | 2.06 | 90,310 | 2.07 | -0.05 -2.36% |
| 12/16/09 | 2.19 | 2.20 | 2.10 | 69,299 | 2.12 | -0.08 -3.64% |
| 12/15/09 | 2.22 | 2.22 | 2.15 | 84,950 | 2.20 | +0.07 +3.29% |
| 12/14/09 | 2.14 | 2.23 | 2.13 | 174,076 | 2.13 | -0.06 -2.74% |
| 12/11/09 | 2.15 | 2.20 | 2.14 | 217,740 | 2.19 | +0.05 +2.34% |
| 12/10/09 | 2.25 | 2.25 | 2.12 | 274,515 | 2.14 | -0.10 -4.46% |
| 12/09/09 | 2.25 | 2.25 | 2.15 | 52,670 | 2.24 | +0.01 +0.45% |
| 12/08/09 | 2.17 | 2.23 | 2.10 | 68,272 | 2.23 | +0.09 +4.21% |
| 12/07/09 | 2.22 | 2.23 | 2.07 | 205,503 | 2.14 | -0.04 -2.01% |
| 12/04/09 | 2.20 | 2.23 | 2.16 | 33,180 | 2.18 | +0.02 +1.11% |
| 12/03/09 | 2.28 | 2.33 | 2.15 | 145,998 | 2.16 | -0.06 -2.70% |
| 12/02/09 | 2.17 | 2.30 | 2.17 | 101,593 | 2.22 | +0.02 +0.91% |
| \/ Download Data To Spreadsheet | ||||||
