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	E-NEO exchange	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
2024-04-26	E	NKE	17.70	17.88	17.65	17.65	0.02	9,514	84	17.25	18.32	8,870						101			464
2024-04-25	E	NKE	17.63	17.74	17.39	17.63	-0.16	14,412	132	17.25	18.32	9,605			1,900		1,100	1,200			329
2024-04-24	E	NKE	17.73	17.87	17.70	17.79	0.13	18,085	90	17.64	18.32	15,057			800		600	1,101			470
2024-04-23	E	NKE	17.75	17.77	17.66	17.66	-0.06	18,805	113	17.72	17.76	12,492			2,000		300	3,300			539
2024-04-22	E	NKE	17.66	17.81	17.63	17.72	-0.05	28,791	161	17.52	18.32	21,968			400		3,200	2,401			628
2024-04-19	E	NKE	17.87	18.06	17.77	17.77	-0.23	35,630	165	17.41	18.32	24,957			400		1,800	7,800			518
2024-04-18	E	NKE	17.87	18.01	17.78	18.00	0.19	40,458	134	17.75	18.32	29,386			2,100		5,600	2,600			603
2024-04-17	E	NKE	17.86	17.86	17.62	17.81	0.29	71,725	167	17.05	18.32	62,880			1,300		5,300	1,001			918
2024-04-16	E	NKE	17.49	17.66	17.24	17.52	0.01	29,161	155	17.05	17.65	22,577			700		1,900	2,601			1,253
2024-04-15	E	NKE	17.64	17.64	17.41	17.51	0.20	68,500	194	17.30	17.95	65,968					1,000	301			863
2024-04-12	E	NKE	17.35	17.43	17.17	17.31		64,875	278	16.68	17.69	54,192			1,900		4,100	2,900			1,081
2024-04-11	E	NKE	17.21	17.37	17.08	17.31	0.57	118,385	333	16.95	17.49	98,243			800		16,200	1,500			1,094
2024-04-10	E	NKE	16.87	16.91	16.69	16.74	-0.34	120,986	352	16.68	17.49	115,988			1,100			2,200			1,260
2024-04-09	E	NKE	17.56	17.56	16.90	17.08	0.14	54,833	193	17.00	17.63	38,221			100		13,300	2,100			731
2024-04-08	E	NKE	16.82	16.94	16.77	16.94	0.22	15,381	165	16.80	17.56	11,510			800		100	1,800			759
2024-04-05	E	NKE	16.76	16.88	16.70	16.72	-0.04	41,555	234	16.50	17.56	36,983			300		1,900	2			1,977
2024-04-04	E	NKE	17.03	17.06	16.73	16.76	-0.24	66,431	375	16.70	17.56	62,057			500		1,300	401			1,418
2024-04-03	E	NKE	17.05	17.12	17.00	17.00	-0.12	26,395	246	16.86	18.00	22,267			600		700	1,700			620
2024-04-02	E	NKE	17.31	17.31	17.05	17.12	-0.29	33,372	296	17.08	18.00	26,695			900		700	3,000			1,417
2024-04-01	E	NKE	17.58	17.58	17.25	17.41	-0.28	56,024	337	17.35	18.00	48,835			300		300	4,401			1,533
2024-03-28	E	NKE	17.80	17.80	17.59	17.69	-0.03	38,275	174	17.50	17.80	34,330			900		1,000	1,100			847
2024-03-27	E	NKE	17.50	17.72	17.37	17.72	0.29	39,688	200	17.50	18.05	28,598					8,100	2,002			746
2024-03-26	E	NKE	17.50	17.56	17.39	17.43	-0.22	59,029	303	17.26	18.00	46,844			1,700		6,600	2,401			960
2024-03-25	E	NKE	17.73	17.95	17.48	17.65		51,826	308	17.50	17.90	46,523			400			3,101			1,292
2024-03-22	E	NKE	17.68	17.89	17.24	17.65	-1.33	299,608	1,359	17.26	18.45	277,348			1,900			13,300			4,944
2024-03-21	E	NKE	18.89	19.16	18.79	18.98	0.11	53,204	219	18.65	19.50	50,807					100	901			1,043
2024-03-20	E	NKE	18.80	18.87	18.64	18.87	0.06	21,630	127	18.50	19.21	21,114									502
2024-03-19	E	NKE	18.55	18.81	18.51	18.81	0.22	9,570	83	18.50	18.89	8,308						701			489
2024-03-18	E	NKE	18.68	18.74	18.54	18.59	-0.15	22,844	138	18.50	19.21	21,253						800			723
2024-03-15	E	NKE	18.98	18.98	18.71	18.74	-0.15	24,250	98	18.35	19.80	23,862						2			341
2024-03-14	E	NKE	19.20	19.25	18.87	18.89	-0.20	9,256	78	18.75	19.71	8,111						800			240
2024-03-13	E	NKE	18.97	19.18	18.93	19.09	0.21	51,833	153	18.75	19.15	51,141						101			497
2024-03-12	E	NKE	18.95	19.01	18.77	18.88	-0.16	5,596	90	18.75	20.00	4,263			700			1			522
2024-03-11	E	NKE	18.84	19.16	18.84	19.04	0.38	20,610	114	18.77	20.00	18,649			100			1,200			560
2024-03-08	E	NKE	18.38	18.66	18.38	18.66	0.17	19,980	111	18.33	19.70	18,367						801			560
2024-03-07	E	NKE	18.47	18.52	18.43	18.49	0.10	16,727	98	18.33	20.00	15,559						200			822
2024-03-06	E	NKE	18.74	18.75	18.33	18.39	-0.13	15,724	153	18.15	20.00	14,886						100			491
2024-03-05	E	NKE	18.58	18.65	18.48	18.52	-0.24	23,425	167	18.25	20.00	22,417						202			369
2024-03-04	E	NKE	19.00	19.02	18.67	18.76	-0.43	53,833	247	18.55	20.00	51,855			500			201			938
2024-03-01	E	NKE	19.50	19.50	19.17	19.19	-0.39	12,078	110	19.00	20.75	10,836						302			627
2024-02-29	E	NKE	19.84	19.84	19.56	19.58	-0.08	26,297	93	18.77	20.75	25,329						200			676
2024-02-28	E	NKE	19.70	19.83	19.66	19.66	-0.15	2,727	61	19.50	20.20	2,174						1			329
2024-02-27	E	NKE	19.86	19.86	19.60	19.81	0.11	6,627	68	19.50	20.20	6,019						101			383
2024-02-26	E	NKE	19.95	19.95	19.57	19.70	-0.20	8,187	61	19.00	20.20	7,970						1			199
2024-02-23	E	NKE	19.73	20.05	19.73	19.90	0.12	11,359	86	19.18	20.65	10,868									432
2024-02-22	E	NKE	19.72	19.78	19.63	19.78	-0.04	10,322	75	19.18	20.28	9,440						401			295
2024-02-21	E	NKE	19.53	19.85	19.51	19.82	0.36	16,763	138	19.19	20.75	16,228						201			199
2024-02-20	E	NKE	19.34	19.50	19.26	19.46	-0.05	14,570	101	19.19	19.79	14,116									255
2024-02-16	E	NKE	19.65	19.65	19.16	19.51	-0.48	15,108	171	19.19	19.79	14,018									958
2024-02-15	E	NKE	20.21	20.22	19.99	19.99	-0.06	8,450	87	19.65	20.55	6,865			400			501			516
2024-02-14	E	NKE	19.83	20.05	19.74	20.05	0.28	4,706	49	18.25	20.55	4,384						1			298
2024-02-13	E	NKE	19.80	19.83	19.70	19.77	-0.41	8,876	81	18.25	20.55	8,338						3			432
2024-02-12	E	NKE	19.85	20.24	19.85	20.18	0.48	105,159	135	19.70	22.50	104,112						101			758
2024-02-09	E	NKE	19.61	19.75	19.47	19.70	0.13	8,666	96	19.42	20.50	7,724			100			102			493
2024-02-08	E	NKE	19.74	19.77	19.42	19.57	0.03	7,960	81	18.60	19.99	7,315						2			531
2024-02-07	E	NKE	19.48	19.65	19.42	19.54	0.19	15,472	122	19.50	19.79	14,648						201			462
2024-02-06	E	NKE	18.83	19.35	18.83	19.35	0.55	5,666	94	19.07	19.65	5,145						103			405
2024-02-05	E	NKE	19.06	19.06	18.67	18.80	-0.19	15,850	159	18.60	19.99	14,328			100			400			557
2024-02-02	E	NKE	19.00	19.10	18.79	18.99	-0.21	11,505	140	18.75	20.50	10,627						200			595
2024-02-01	E	NKE	19.25	19.26	18.96	19.20	0.03	9,784	124	19.20	19.14	9,013						101			430
2024-01-31	E	NKE	19.51	19.58	19.10	19.17	-0.49	11,117	105	19.17	19.21	10,252			200			2			596
2024-01-30	E	NKE	19.62	19.66	19.45	19.66	0.06	11,609	93	19.56	19.62	10,669			200			1			682
2024-01-29	E	NKE	19.34	19.60	19.27	19.60	0.25	17,778	101	18.75	20.00	17,365									363