Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-13	C	IAI	0.045	0.045	0.04	0.04	-0.005	1,825,131	119	0.035	0.045	1,289,031	64,000		322,000		28,000	118,030			1,774
2024-05-10	C	IAI	0.045	0.045	0.045	0.045		550,459	58	0.045	0.05	504,714	31,000				5,000	8,000			402
2024-05-09	C	IAI	0.05	0.05	0.045	0.045	-0.005	2,013,438	87	0.04	0.045	1,688,415	24,000		150,000			148,100			923
2024-05-08	C	IAI	0.05	0.05	0.04	0.05		2,874,262	136	0.045	0.05	1,771,147	266,000		468,000		75,000	292,000			2,115
2024-05-07	C	IAI	0.05	0.05	0.045	0.05		241,313	33	0.045	0.05	169,500	5,000		27,000		3,000	36,000			113
2024-05-06	C	IAI	0.045	0.05	0.045	0.05	0.005	630,961	87	0.045	0.05	416,583	69,000		39,000		3,000	96,000			5,377
2024-05-03	C	IAI	0.05	0.055	0.045	0.05		1,487,260	102	0.045	0.05	1,156,841	25,000		189,000			109,000			5,302
2024-05-02	C	IAI	0.06	0.06	0.045	0.05	-0.01	1,554,323	186	0.045	0.05	944,303	283,000		128,000		9,000	179,000			4,789			2,000
2024-05-01	C	IAI	0.06	0.06	0.05	0.06	0.01	75,344	23	0.05	0.06	4,255	10,000		28,000			32,000			473
2024-04-30	C	IAI	0.055	0.06	0.05	0.06	-0.005	185,761	76	0.05	0.06	63,777	17,000		20,000			75,200			7,907
2024-04-29	C	IAI	0.06	0.065	0.055	0.065	0.005	192,732	44	0.055	0.065	169,528	10,000					8,000			4,469
2024-04-26	C	IAI	0.055	0.06	0.05	0.06		32,716	26	0.05	0.06	13,900	10,000					6,100			1,666
2024-04-25	C	IAI	0.055	0.06	0.05	0.06		56,044	28	0.05	0.06	47,672	2,000					3,000			1,276
2024-04-24	C	IAI	0.06	0.06	0.06	0.06	0.005	44,020	21	0.055	0.06	1,400	10,000		13,000			17,000			2,462
2024-04-23	C	IAI	0.06	0.065	0.055	0.055	-0.01	132,198	25	0.055	0.06	108,810	5,000		7,000			9,000			2,388
2024-04-22	C	IAI	0.055	0.065	0.055	0.065	0.01	154,645	38	0.06	0.065	93,565			16,000			41,000			2,971
2024-04-19	C	IAI	0.055	0.065	0.055	0.055	-0.005	161,295	33	0.055	0.065	126,018			20,000		3,000	10,000			1,386
2024-04-18	C	IAI	0.06	0.065	0.06	0.065	0.005	50,326	22	0.055	0.06	46,800						1,000			1,766
2024-04-17	C	IAI	0.06	0.06	0.06	0.06		10,288	16	0.055	0.06	3,114						5,000			2,052
2024-04-16	C	IAI	0.06	0.06	0.06	0.06		66,818	21	0.055	0.06	41,050			18,000			5,000			1,005
2024-04-15	C	IAI	0.065	0.065	0.055	0.06		137,848	34	0.055	0.06	123,750						9,000			3,285
2024-04-12	C	IAI	0.07	0.07	0.055	0.065	-0.005	1,082,995	88	0.06	0.065	688,234	62,000		207,000		12,000	111,000			129			1,000
2024-04-11	C	IAI	0.07	0.075	0.065	0.07	0.005	512,070	77	0.065	0.075	346,862	37,000		32,000		1,000	77,000			3,958			13,000
2024-04-10	C	IAI	0.07	0.07	0.065	0.065		24,176	22	0.06	0.07	11,273			10,000			1,000			1,331
2024-04-09	C	IAI	0.065	0.07	0.065	0.065		80,337	25	0.065	0.07	60,100	10,000		7,000						2,544
2024-04-08	C	IAI	0.07	0.07	0.065	0.07		251,216	64	0.065	0.07	135,713	9,000		29,000			60,000			4,702			10,000
2024-04-05	C	IAI	0.065	0.075	0.065	0.07		154,727	46	0.065	0.07	132,753						18,000			2,081
2024-04-04	C	IAI	0.065	0.07	0.065	0.065	-0.005	16,972	26	0.065	0.07	11,647						3,000			2,119
2024-04-03	C	IAI	0.065	0.075	0.065	0.07	0.005	1,319,861	154	0.065	0.07	1,005,234	15,000		95,000		25,000	155,000			8,108			15,000
2024-04-02	C	IAI	0.10	0.10	0.06	0.065	-0.03	2,639,948	337	0.06	0.065	1,700,053	150,000		305,000		21,000	450,000			9,358
2024-04-01	C	IAI	0.12	0.12	0.085	0.09	-0.015	1,017,773	227	0.09	0.10	478,606	100,500		112,500		2,500	318,000			3,829
2024-03-28	C	IAI	0.11	0.12	0.105	0.12	0.015	872,014	183	0.105	0.12	419,669	59,000		195,500		7,000	182,255			6,659
2024-03-27	C	IAI	0.085	0.12	0.085	0.105	0.02	1,993,129	289	0.10	0.11	1,335,558	237,000		81,000		15,000	310,000			12,031
2024-03-26	C	IAI	0.075	0.09	0.075	0.09	0.01	406,339	57	0.08	0.09	333,869	8,000					62,000			820
2024-03-25	C	IAI	0.08	0.08	0.075	0.08		52,110	38	0.075	0.08	26,550	20,000					1,000			2,397
2024-03-22	C	IAI	0.08	0.08	0.08	0.08	0.01	9,316	17	0.075	0.08	6,349	1,000								1,867
2024-03-21	C	IAI	0.08	0.08	0.07	0.075	-0.005	91,379	21	0.07	0.075	78,306						12,000			707
2024-03-20	C	IAI	0.08	0.08	0.07	0.075	-0.005	194,664	42	0.075	0.08	47,050	17,000		41,000			87,000			1,795
2024-03-19	C	IAI	0.075	0.08	0.075	0.08		265,605	41	0.075	0.08	148,624	12,000		25,000			78,000			991
2024-03-18	C	IAI	0.085	0.085	0.075	0.085	0.005	620,515	124	0.08	0.085	459,378	47,000		20,000			85,000			2,868
2024-03-15	C	IAI	0.07	0.09	0.07	0.08	0.015	1,238,302	130	0.075	0.085	875,097	273,000		18,000			67,000			2,680
2024-03-14	C	IAI	0.07	0.07	0.06	0.065		178,716	41	0.065	0.07	171,250	3,000				1,000	1,000			1,041
2024-03-13	C	IAI	0.07	0.075	0.065	0.065		338,745	45	0.065	0.07	313,456	10,000		12,000		1,000				1,835
2024-03-12	C	IAI	0.065	0.075	0.06	0.065		134,305	21	0.065	0.07	112,840	10,000					9,000			2,330
2024-03-11	C	IAI	0.075	0.075	0.065	0.065	-0.005	82,190	43	0.065	0.075	42,530						37,000			808
2024-03-08	C	IAI	0.075	0.075	0.065	0.07	0.005	385,463	75	0.065	0.075	301,176	14,000		12,000		11,000	42,000			4,059
2024-03-07	C	IAI	0.065	0.065	0.06	0.065		74,198	23	0.06	0.065	34,239			30,000			7,000			1,861
2024-03-06	C	IAI	0.06	0.065	0.06	0.065	0.01	97,305	16	0.06	0.065	25,821			60,000			9,000			1,390
2024-03-05	C	IAI	0.055	0.055	0.055	0.055	-0.005	74,436	18	0.055	0.07	28,200						45,000			801
2024-03-04	C	IAI	0.065	0.065	0.06	0.065		62,993	43	0.055	0.065	54,269			2,000			2,000			608
2024-03-01	C	IAI	0.05	0.07	0.05	0.065	0.005	432,984	48	0.06	0.07	364,291	3,000		41,000			22,000			1,473
2024-02-29	C	IAI	0.055	0.06	0.055	0.06	0.005	231,631	28	0.055	0.06	174,000	5,000		23,000			27,200			1,619
2024-02-28	C	IAI	0.055	0.06	0.055	0.06	0.005	25,592	14	0.05	0.06	16,162	5,000		2,000			1,000			1,202
2024-02-27	C	IAI	0.06	0.06	0.05	0.055	-0.005	222,342	45	0.05	0.06	122,600	23,000		54,000			21,000			1,630
2024-02-26	C	IAI	0.06	0.06	0.055	0.06		323,068	46	0.055	0.06	290,426						29,000			1,001
2024-02-23	C	IAI	0.06	0.06	0.055	0.06	0.005	261,256	37	0.055	0.06	241,800			7,000			11,000			876
2024-02-22	C	IAI	0.055	0.055	0.05	0.055	0.005	37,078	18	0.055	0.06	12,000			3,000			20,000			1,378
2024-02-21	C	IAI	0.05	0.055	0.05	0.05	-0.005	58,680	20	0.045	0.055	48,793						9,000			9
2024-02-20	C	IAI	0.05	0.06	0.05	0.055		17,317	23	0.055	0.065	11,500			1,000			2,000			1,151
2024-02-16	C	IAI	0.06	0.06	0.055	0.055	-0.01	16,938	26	0.055	0.06	12,402						2,000			2,000
2024-02-15	C	IAI	0.055	0.065	0.05	0.065	0.01	412,883	54	0.055	0.065	307,610	40,000		8,000		1,000	52,000			2,214
2024-02-14	C	IAI	0.06	0.06	0.055	0.055	-0.005	14,378	13	0.055	0.06	10,655					2,000				600