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	NEXU	0.46	0.46	0.46	0.46		12,227	16	0.375	0.46	8,000			1,000			1,500			1,225
2024-05-16	C	NEXU	0.425	0.46	0.425	0.46	0.035	24,851	24	0.38	0.455	14,364			1,000		500	1,500			7,334
2024-05-15	C	NEXU	0.425	0.465	0.425	0.43	-0.04	10,467	9	0.375	0.47	4,300			3,000			3,000			100
2024-05-14	C	NEXU	0.47	0.47	0.47	0.47		3,500	2	0.37	0.47							500			3,000
2024-05-13	C	NEXU	0.50	0.50	0.44	0.47	-0.025	85,075	37		0.47	60,600	500		8,000		500	13,000			2,071
2024-05-10	C	NEXU	0.50	0.50	0.495	0.495		12,511	7	0.47	0.495	10,500									2,010
2024-05-09	C	NEXU	0.495	0.495	0.47	0.47	0.005	26,003	6	0.47	0.49	22,000			2,500			1,500			3
2024-05-08	C	NEXU	0.48	0.495	0.435	0.46	-0.025	62,625	32	0.455	0.49	42,650	2,500					5,500			7,675
2024-05-07	C	NEXU	0.50	0.50	0.48	0.48	-0.03	69,424	25	0.48	0.495	52,634	2,000		5,500			8,000			990
2024-05-06	C	NEXU	0.52	0.53	0.49	0.51	-0.02	204,590	98	0.50	0.53	97,000	21,500		35,500		2,000	48,000			589
2024-05-03	C	NEXU	0.56	0.56	0.52	0.53	-0.03	70,192	33	0.50	0.54	46,003	4,000		8,500		1,500	9,500			689
2024-05-02	C	NEXU	0.56	0.56	0.54	0.56	0.04	55,035	29	0.52	0.56	34,700			14,500			5,500			335
2024-05-01	C	NEXU	0.55	0.55	0.51	0.55	-0.04	44,600	18	0.52	0.57	26,000			17,500			1,000
2024-04-30	C	NEXU	0.55	0.59	0.55	0.58	0.01	92,116	59	0.56	0.59	20,510	29,000		35,000			6,000			1,308
2024-04-29	C	NEXU	0.57	0.59	0.57	0.57	-0.01	120,961	68	0.55	0.57	62,500	35,000		17,000		500	4,500			1,411
2024-04-26	C	NEXU	0.57	0.58	0.56	0.58	0.01	173,662	108	0.56	0.58	55,000	53,500		31,500			32,000			1,412
2024-04-25	C	NEXU	0.55	0.57	0.55	0.57	0.02	122,495	92	0.55	0.57	45,500	33,500		22,500		9,000	6,500			4,395
2024-04-24	C	NEXU	0.56	0.56	0.55	0.56		65,552	55	0.55	0.56	31,510	18,000		10,000		5,000	500			455
2024-04-23	C	NEXU	0.54	0.56	0.54	0.56	0.02	171,416	105	0.55	0.56	54,925	25,000		53,000		8,000	23,000			6,328
2024-04-22	C	NEXU	0.55	0.55	0.52	0.55	0.01	158,398	72	0.54	0.56	97,825	47,500		12,000		500	500			73
2024-04-19	C	NEXU	0.51	0.54	0.51	0.54	0.02	186,858	77	0.51	0.54	80,015	80,000		18,500		500	7,000			771
2024-04-18	C	NEXU	0.495	0.52	0.495	0.52	0.04	152,824	112	0.455	0.52	58,433	62,000		24,000		2,000	4,500			1,891
2024-04-17	C	NEXU	0.51	0.51	0.475	0.48	-0.02	179,100	81		0.48	81,725	49,500		32,500		1,453	8,500			5,417
2024-04-16	C	NEXU	0.50	0.51	0.465	0.50		185,676	119	0.46	0.50	45,480	48,500		12,000		2,500	30,000			7,496
2024-04-15	C	NEXU	0.54	0.54	0.435	0.50	-0.03	281,372	151	0.485	0.51	192,413	42,000		14,500		2,000	18,667			11,472
2024-04-12	C	NEXU	0.55	0.55	0.50	0.53	-0.02	384,411	251		0.53	138,311	124,000		38,000		2,000	33,800			47,542
2024-04-11	C	NEXU	0.53	0.55	0.53	0.55	0.03	571,345	245	0.54	0.55	348,073	108,000		44,000		36,500	32,260			2,412
2024-04-10	C	NEXU	0.495	0.53	0.495	0.52	0.05	281,354	126	0.51	0.52	159,203	58,500		20,000		2,500	25,500			15,291
2024-04-09	C	NEXU	0.52	0.53	0.47	0.47	-0.05	112,174	67		0.495	76,501	3,000		14,000		500	15,000			3,023
2024-04-08	C	NEXU	0.48	0.58	0.475	0.52	0.05	335,832	161	0.48	0.54	239,768	24,500		21,000		5,430	39,000			5,494
2024-04-05	C	NEXU	0.465	0.48	0.45	0.47		168,526	58	0.47	0.59	144,242	1,500		10,500		500	10,000			1,394
2024-04-04	C	NEXU	0.50	0.50	0.43	0.46	-0.04	102,768	78	0.46	0.59	66,423	1,000		11,500		2,500	11,000			10,031
2024-04-03	C	NEXU	0.52	0.54	0.50	0.50	-0.06	92,387	67	0.50	0.57	45,446	5,500		15,500		500	21,500			3,409
2024-04-02	C	NEXU	0.53	0.57	0.50	0.56	0.02	54,192	50	0.50	0.57	22,492	10,500		4,500		4,000	11,500			1,200
2024-04-01	C	NEXU	0.57	0.57	0.53	0.54	-0.08	10,932	15	0.53	0.57	9,100			1,500						332
2024-03-28	C	NEXU	0.65	0.65	0.62	0.62	-0.04	67,823	40	0.57	0.63	14,600	25,000		14,500		500	12,000			492
2024-03-27	C	NEXU	0.67	0.68	0.63	0.66	-0.02	54,660	57	0.60	0.66	37,458	2,000		6,500		4,000	3,500			1,202
2024-03-26	C	NEXU	0.68	0.68	0.67	0.68	0.02	88,720	46	0.64	0.68	35,610	22,500		28,000		1,000				1,610
2024-03-25	C	NEXU	0.68	0.69	0.66	0.68	0.05	74,797	54	0.65	0.68	58,600			12,500		500	2,000			1,196
2024-03-22	C	NEXU	0.68	0.70	0.62	0.62	-0.06	154,546	76	0.56	0.69	70,549	27,500		16,000		1,000	32,500			6,565
2024-03-21	C	NEXU	0.71	0.71	0.68	0.68	-0.03	204,165	83	0.56	0.70	127,641	23,000		17,500		500	22,000			13,170
2024-03-20	C	NEXU	0.63	0.71	0.62	0.71	0.02	132,288	67	0.65	0.71	97,580	5,000		6,500		1,500	20,500			1,095
2024-03-19	C	NEXU	0.72	0.72	0.69	0.69	-0.01	112,317	47	0.65	0.69	71,594	8,500		7,000		500	21,500			3,113
2024-03-18	C	NEXU	0.72	0.72	0.69	0.70	-0.02	26,284	30	0.70	0.72	20,729					500	3,000			2,050
2024-03-15	C	NEXU	0.71	0.72	0.68	0.72		145,748	80	0.70	0.72	98,000	29,500		2,000		1,500	10,000			4,628
2024-03-14	C	NEXU	0.70	0.72	0.70	0.72		59,094	29	0.70	0.72	56,690					1,500				874
2024-03-13	C	NEXU	0.71	0.72	0.70	0.72		155,672	79	0.70	0.72	142,700	9,500				1,000	500			1,972
2024-03-12	C	NEXU	0.62	0.74	0.62	0.72	-0.02	128,449	93	0.56	0.72	64,698	17,000		5,500		9,000	21,600			10,651
2024-03-11	C	NEXU	0.73	0.75	0.69	0.74		142,841	78	0.56	0.74	84,518	32,000		13,500		1,000	8,495			2,955
2024-03-08	C	NEXU	0.74	0.75	0.72	0.74	0.01	157,385	72	0.56	0.74	127,552	12,500		10,500		3,500	2,000			1,218
2024-03-07	C	NEXU	0.71	0.74	0.70	0.73		130,386	56	0.56	0.73	75,973	4,500		12,500		1,000	34,000			2,369
2024-03-06	C	NEXU	0.74	0.745	0.70	0.73	-0.01	127,752	68	0.56	0.74	97,200	14,000		4,500		500	11,000			500
2024-03-05	C	NEXU	0.75	0.75	0.73	0.74		201,978	66	0.56	0.74	190,750	1,000		3,000		1,500	3,000			2,027
2024-03-04	C	NEXU	0.75	0.77	0.71	0.75	-0.02	88,501	66	0.56	0.75	37,250	13,000		8,500		3,000	25,500			926
2024-03-01	C	NEXU	0.76	0.77	0.74	0.77	0.01	84,293	47	0.56	0.77	55,178	10,000		13,000		2,000	3,500			614
2024-02-29	C	NEXU	0.75	0.76	0.75	0.76		133,189	73	0.56	0.76	100,000	8,500		18,000		500	4,000			1,489
2024-02-28	C	NEXU	0.77	0.77	0.76	0.76	-0.01	98,521	69	0.70	0.76	66,710			5,500			24,500			1,396
2024-02-27	C	NEXU	0.77	0.77	0.75	0.77	0.01	106,410	63	0.56	0.77	51,200	22,500		20,000		5,500	7,000			210
2024-02-26	C	NEXU	0.76	0.77	0.74	0.77	0.01	131,622	86	0.56	0.77	73,065	15,000		9,000		6,500	11,500			16,375
2024-02-23	C	NEXU	0.77	0.77	0.74	0.76	-0.01	142,694	71	0.56	0.76	107,039			10,000			24,375			930
2024-02-22	C	NEXU	0.78	0.79	0.75	0.77	-0.01	128,484	85	0.75	0.77	51,160	17,500		26,000			22,500			11,273
2024-02-21	C	NEXU	0.80	0.81	0.77	0.77	-0.04	114,075	78	0.56	0.78	61,507	10,000		18,500		2,000	21,500			432
2024-02-20	C	NEXU	0.85	0.85	0.80	0.81	0.03	340,931	189	0.76	0.81	266,172	8,000		38,500		5,810	12,000			8,709