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
2024-05-17	C	NEWD	0.015	0.02	0.015	0.02		70,012	5	0.015	0.02	45,000						5,000			12			20,000
2024-05-16	C	NEWD	0.02	0.02	0.015	0.015	-0.005	61,094	7	0.015	0.02	57,000			4,000						94
2024-05-15	C	NEWD	0.02	0.02	0.02	0.02		100,000	6	0.015	0.02	99,000						1,000
2024-05-14	C	NEWD	0.02	0.02	0.02	0.02		1,000	1	0.015	0.02	1,000
2024-05-13	C	NEWD	0.02	0.02	0.02	0.02		84,000	16	0.015	0.02	24,000			12,000			47,000
2024-05-10	C	NEWD	0.02	0.02	0.02	0.02		38,823	2	0.015	0.02	38,000
2024-05-09	C	NEWD	0.02	0.02	0.02	0.02	0.005	4,020	3	0.015	0.02	1,000			3,000
2024-05-08	C	NEWD	0.015	0.015	0.015	0.015		20,332	8	0.015	0.02	572						10,000			5			9,000
2024-05-07	C	NEWD	0.02	0.02	0.02	0.02	0.005	33,128	13	0.015	0.02	428			10,000			21,000			1,100
2024-05-06	C	NEWD	0.02	0.02	0.015	0.02		84,415	12	0.015	0.02	31,627	37,000		15,000						688
2024-05-03	C	NEWD	0.015	0.015	0.015	0.015	-0.005	10,303	3	0.015	0.02							10,000
2024-05-02	C	NEWD	0.02	0.02	0.015	0.02		111,001	5	0.015	0.02	36,000	60,000					15,000			1
2024-05-01	C	NEWD	0.02	0.02	0.02	0.02		25,948	8	0.015	0.02	25,000									501
2024-04-30	C	NEWD						262	2	0.015	0.02	212
2024-04-29	C	NEWD	0.02	0.02	0.02	0.02	0.005	194,686	14	0.015	0.02	63,887						125,000			799			5,000
2024-04-26	C	NEWD				0.015				0.015	0.02
2024-04-25	C	NEWD						229	2	0.015	0.02
2024-04-24	C	NEWD	0.02	0.02	0.015	0.02	0.005	113,677	9	0.015	0.02	80,000	13,000		3,000			17,000			497
2024-04-23	C	NEWD	0.015	0.02	0.015	0.015	-0.005	65,600	7	0.015	0.02	45,000	1,000					19,000			600
2024-04-22	C	NEWD	0.02	0.02	0.02	0.02		186,960	12	0.015	0.02	186,826									134
2024-04-19	C	NEWD	0.02	0.02	0.015	0.02		709,850	22	0.015	0.02	686,900	5,000		15,000			1,000			1,950
2024-04-18	C	NEWD	0.02	0.02	0.015	0.02	0.005	57,042	6	0.015	0.02	2,041						55,000
2024-04-17	C	NEWD	0.02	0.02	0.015	0.02		344,212	19	0.015	0.02	280,000	3,000								1,162			60,000
2024-04-16	C	NEWD	0.02	0.02	0.02	0.02		52,000	4	0.015	0.02	12,000						40,000
2024-04-15	C	NEWD	0.02	0.025	0.02	0.02	-0.005	1,436,719	42	0.015	0.02	1,420,715	8,000					6,000			1,175
2024-04-12	C	NEWD	0.025	0.025	0.025	0.025		108,288	16	0.02	0.025	52,084	25,000		20,000			3,000			7,604
2024-04-11	C	NEWD	0.025	0.025	0.02	0.025		384,128	15	0.02	0.025	367,800									16,327
2024-04-10	C	NEWD	0.025	0.025	0.02	0.025		364,108	34	0.02	0.025	219,000	19,000					34,000			91,608
2024-04-09	C	NEWD	0.025	0.025	0.02	0.02		1,119,050	36	0.02	0.025	108,335			617,000			101,000			231,815
2024-04-08	C	NEWD	0.03	0.03	0.02	0.02	-0.01	2,342,603	66	0.02	0.025	682,518	1,129,000		191,000			283,000			1,174			55,000
2024-04-05	C	NEWD	0.02	0.04	0.02	0.03	0.005	1,760,652	58	0.025	0.03	1,366,831	160,000		81,000		17,000	133,000			670
2024-04-04	C	NEWD	0.02	0.03	0.015	0.02		1,160,660	72	0.02	0.03	785,289	34,000		152,000			184,000			2,663
2024-04-03	C	NEWD	0.02	0.025	0.02	0.02		1,055,169	22	0.02	0.025	932,000	45,000		10,000			67,000			500
2024-04-02	C	NEWD	0.02	0.02	0.015	0.015	-0.005	49,568	11	0.015	0.02	2,000	2,000					45,000
2024-04-01	C	NEWD	0.02	0.02	0.02	0.02		83,226	13	0.015	0.02	63,766						19,000
2024-03-28	C	NEWD	0.02	0.02	0.015	0.02		462,459	15	0.015	0.02	378,380	61,000		4,000			18,000			1,079
2024-03-27	C	NEWD						463	3	0.015	0.02
2024-03-26	C	NEWD	0.02	0.02	0.02	0.02		97,301	26	0.015	0.02	52,000	29,000					4,000			2,201			10,000
2024-03-25	C	NEWD	0.02	0.02	0.015	0.02		729,986	17	0.015	0.02	683,000	40,000					5,000			1,974
2024-03-22	C	NEWD	0.015	0.02	0.015	0.02		51,762	8	0.015	0.02	10,500	4,000					16,000			362			20,000
2024-03-21	C	NEWD	0.02	0.02	0.02	0.02		43,193	7	0.015	0.02	42,500									640
2024-03-20	C	NEWD	0.015	0.02	0.015	0.02		21,004	3	0.015	0.02	21,000									4
2024-03-19	C	NEWD	0.02	0.02	0.015	0.015	-0.005	422,010	11	0.015	0.02	322,000	100,000								10
2024-03-18	C	NEWD	0.015	0.02	0.015	0.02		45,276	8	0.015	0.02	39,164						5,000			250
2024-03-15	C	NEWD	0.02	0.02	0.015	0.02	0.005	161,009	8	0.015	0.02	50,000	70,000					10,000						31,000
2024-03-14	C	NEWD	0.02	0.02	0.02	0.02	0.005	1,023	5	0.015	0.02							1,000
2024-03-13	C	NEWD	0.02	0.02	0.015	0.015		205,504	3	0.015	0.02	200,000	5,000								504
2024-03-12	C	NEWD	0.015	0.02	0.015	0.015		525,000	10	0.015	0.02	492,000	12,000					21,000
2024-03-11	C	NEWD	0.02	0.02	0.02	0.02	0.005	33,578	11	0.015	0.02	500			13,000			16,000			160			2,000
2024-03-08	C	NEWD	0.015	0.02	0.015	0.015	0.0025	5,454,476	121	0.015	0.02	3,489,750	1,075,000		191,000		112,000	583,000			2,920
2024-03-07	C	NEWD	0.015	0.015	0.0125	0.0125	0.0025	247,150	6	0.01	0.015	210,000	2,000		33,000									2,000
2024-03-06	C	NEWD	0.015	0.015	0.01	0.01		657,646	25	0.01	0.015		268,000		88,000			100,000			40,546			161,000
2024-03-05	C	NEWD	0.015	0.015	0.01	0.015	0.005	153,584	9	0.01	0.015		146,000					6,000			1,250
2024-03-04	C	NEWD	0.015	0.015	0.01	0.01	-0.005	216,620	15	0.01	0.015	175,916	2,000		1,000			37,000			194
2024-03-01	C	NEWD	0.01	0.015	0.01	0.015	0.005	122,375	14	0.01	0.015	79,400			10,000		2,000				965			30,000
2024-02-29	C	NEWD	0.015	0.015	0.01	0.01	-0.005	133,368	12	0.01	0.015	31,000			3,000			97,000			702			1,000
2024-02-28	C	NEWD	0.01	0.015	0.01	0.015	0.005	225,590	23	0.01	0.015	200,000	3,000				1,000	21,000			371
2024-02-27	C	NEWD	0.01	0.015	0.01	0.01		27,770	7	0.01	0.015	15,000						12,000			770
2024-02-26	C	NEWD	0.01	0.015	0.01	0.01		301,025	15	0.01	0.015	196,150	50,000		3,000			1,000			75		50,000
2024-02-23	C	NEWD	0.015	0.015	0.01	0.01		1,945,254	61	0.005	0.01	1,905,342	9,000				15,000	14,000			1,312
2024-02-22	C	NEWD	0.0125	0.0125	0.0125	0.0125	0.0025	9,711	9	0.01	0.015										2,389
2024-02-21	C	NEWD	0.01	0.015	0.01	0.01	-0.005	1,315,542	33	0.01	0.015	390,200	406,000		109,000			257,000			1,342			135,000
2024-02-20	C	NEWD	0.015	0.02	0.015	0.015	-0.005	443,566	34	0.01	0.015	343,000	11,000		32,000			55,000			1,392