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
2024-05-17	E	NNRG	53.76	54.13	53.58	53.92	0.29	16,951	73	53.00	54.70	11,637			1,600			1			3,281
2024-05-16	E	NNRG	53.76	54.00	53.53	53.63	-0.14	14,027	88	52.01	54.70	12,036			1,000			16			895
2024-05-15	E	NNRG	52.96	53.77	52.90	53.77	0.19	14,601	85	52.01	54.00	10,395			2,900			88			1,105
2024-05-14	E	NNRG	53.46	53.90	53.45	53.51	-0.38	10,718	86	50.05	54.00	7,601			600			23			2,494
2024-05-13	E	NNRG	54.00	54.25	53.80	53.90	0.02	4,346	48	52.00	54.70	2,697			600			4			926
2024-05-10	E	NNRG	55.20	55.34	53.83	53.88	-1.10	15,392	105	51.00	54.25	13,180			1,400						693
2024-05-09	E	NNRG	54.67	55.16	54.67	54.98	0.28	29,222	116	54.29	56.00	27,026			1,600						596
2024-05-08	E	NNRG	54.29	54.70	54.25	54.70	0.03	28,491	111	54.29	56.00	22,967			4,800		100	3			554
2024-05-07	E	NNRG	54.40	54.98	54.31	54.67	0.10	11,983	93	54.29	56.00	8,439			2,500			2			677
2024-05-06	E	NNRG	53.83	55.07	53.83	54.57	0.96	41,873	165	53.31	56.00	32,670			8,700			1			404
2024-05-03	E	NNRG	53.80	53.92	53.31	53.61	-0.03	49,708	115	53.31	55.00	45,571			3,000			49			880
2024-05-02	E	NNRG	53.57	53.99	53.41	53.64	0.49	22,992	102	52.80	55.00	14,806			6,700			26			1,125
2024-05-01	E	NNRG	54.10	54.21	52.95	53.15	-1.04	33,357	155	53.17	53.25	28,032			4,100			7			1,041
2024-04-30	E	NNRG	55.61	55.61	54.18	54.19	-1.68	46,729	158	52.80	54.21	37,610			6,500			63			2,167
2024-04-29	E	NNRG	55.31	55.87	55.19	55.87	0.48	18,282	64	52.80	56.00	17,476						39			700
2024-04-26	E	NNRG	55.15	55.48	55.06	55.37	0.27	17,043	122	55.25	56.00	14,075			1,700			66			1,098
2024-04-25	E	NNRG	54.45	55.15	54.17	55.10	0.59	14,114	80	54.00	56.00	12,939			600						362
2024-04-24	E	NNRG	54.40	54.85	54.33	54.51	0.08	48,841	147	54.25	55.09	44,425			3,400			5			932
2024-04-23	E	NNRG	53.75	54.54	53.75	54.43	0.67	27,958	114	54.33	53.75	22,799			3,000			11			1,981
2024-04-22	E	NNRG	53.35	53.88	53.05	53.76	0.17	48,290	139	50.00	56.00	32,136			12,300		500	94			2,660
2024-04-19	E	NNRG	53.50	54.12	53.43	53.53	0.12	28,593	110	50.00	56.00	21,878			5,500			68			920
2024-04-18	E	NNRG	53.90	53.99	53.31	53.32	-0.37	30,293	103	50.00	54.12	23,386			4,600			21			1,990
2024-04-17	E	NNRG	53.82	54.49	53.55	53.69	-0.22	70,455	174	50.00	54.75	59,400			4,000		5,500	1			1,323
2024-04-16	E	NNRG	53.57	54.10	53.48	53.91	0.14	37,919	157	50.00	54.15	23,068			13,300						1,321
2024-04-15	E	NNRG	54.62	54.70	53.77	53.77	-0.83	90,041	159	45.50	54.15	84,943			1,800		2,400	1			676
2024-04-12	E	NNRG	55.64	55.82	54.53	54.60	-0.35	34,426	148	45.50	54.70	24,571			7,400			1			2,034
2024-04-11	E	NNRG	55.54	55.88	54.95	54.95	-0.68	20,430	136	54.90	56.00	15,268			2,700			113			2,136
2024-04-10	E	NNRG	54.87	55.77	54.87	55.63	0.64	77,987	164	55.25	56.00	70,219			5,600		500	40			1,131
2024-04-09	E	NNRG	55.39	55.50	54.90	54.99	-0.34	39,015	136	45.50	55.25	28,093			5,100		4,600	91			923
2024-04-08	E	NNRG	55.32	55.58	54.90	55.33	-0.14	52,619	168	53.50	56.00	40,291			10,700			11			1,442
2024-04-05	E	NNRG	55.27	55.65	55.16	55.47	0.45	49,651	187	55.00	56.00	35,659			10,800		900	45			1,766
2024-04-04	E	NNRG	55.00	55.25	54.57	55.03	0.16	115,507	244	53.80	55.50	110,286			2,700		500	19			1,414
2024-04-03	E	NNRG	53.97	54.95	53.89	54.87	1.09	119,390	287	54.57	55.00	105,761			10,600		500	22			2,029
2024-04-02	E	NNRG	53.18	53.92	53.13	53.78	0.96	77,026	212	53.50	54.00	69,912			5,100		600	85			958
2024-04-01	E	NNRG	52.55	52.95	52.25	52.82	0.44	25,801	118	45.50	53.00	21,141			2,953		400	70			1,095
2024-03-28	E	NNRG	52.13	52.50	51.99	52.38	0.47	20,209	116	52.12	52.75	16,465			2,700			41			736
2024-03-27	E	NNRG	51.10	51.97	51.10	51.91	0.51	15,504	94	46.87	52.00	11,683			3,100			16			375
2024-03-26	E	NNRG	51.98	51.99	51.32	51.40	-0.39	518,195	180	46.87	52.00	78,478			288,400		2,400	147,851			881
2024-03-25	E	NNRG	51.14	52.03	51.14	51.79	0.75	32,208	161	46.87	52.50	23,898			6,400			27			1,427
2024-03-22	E	NNRG	51.29	51.45	50.77	51.04	-0.15	13,810	105	46.87	51.49	11,793			800			1			1,032
2024-03-21	E	NNRG	51.29	51.47	50.89	51.19	-0.03	45,477	140	46.87	51.50	32,685			11,800			45			868
2024-03-20	E	NNRG	50.77	51.33	50.77	51.22	0.06	50,587	153	46.87	51.50	44,924			3,800			248			1,336		100
2024-03-19	E	NNRG	50.61	51.44	50.61	51.16	0.47	82,022	240	46.87	51.50	67,349			11,800		1,400	34			927
2024-03-18	E	NNRG	50.51	50.83	50.09	50.69	0.45	29,984	161	46.87	50.95	24,350			4,500			67			770
2024-03-15	E	NNRG	50.06	50.57	50.06	50.24	0.19	18,116	116	50.22	50.30	15,485			1,200			65			1,037
2024-03-14	E	NNRG	49.52	50.17	49.34	50.05	0.79	36,373	232	49.50	50.50	30,692			3,900			1			1,652
2024-03-13	E	NNRG	49.11	49.52	49.11	49.26	0.87	31,971	147	48.59	49.73	25,859			2,524		2,200	89			973
2024-03-12	E	NNRG	48.30	48.60	48.28	48.39	-0.03	11,937	130	48.00	49.25	9,266			1,100			18			1,496
2024-03-11	E	NNRG	48.42	48.50	47.80	48.42	-0.11	20,991	91	48.00	49.25	19,610			300		500	1			477
2024-03-08	E	NNRG	48.98	49.17	48.40	48.50	-0.43	29,801	99	47.19	49.73	25,633			2,400		500	111			977
2024-03-07	E	NNRG	49.03	49.40	48.82	48.93	-0.10	27,194	135	47.19	49.73	21,805			3,900			109			1,300
2024-03-06	E	NNRG	49.24	49.59	48.86	49.03	0.11	98,336	144	47.19	49.73	93,335			2,900		800	95			965
2024-03-05	E	NNRG	48.40	49.18	48.40	48.92	0.23	32,304	162	47.19	49.59	24,964			5,800			238			1,179
2024-03-04	E	NNRG	49.14	49.21	48.60	48.69	-0.33	30,776	180	46.87	49.59	23,993			2,900		2,300	102			1,131
2024-03-01	E	NNRG	48.75	49.62	48.51	49.02	0.97	29,780	170	46.87	49.23	26,099			1,200			187			1,830
2024-02-29	E	NNRG	48.09	48.72	47.72	48.05	0.03	37,157	122	46.87	48.80	32,053			2,200			205			2,364
2024-02-28	E	NNRG	48.22	48.52	47.82	48.02	0.02	39,645	143	46.87	48.80	28,351			6,600		2,100	134			2,174
2024-02-27	E	NNRG	47.74	48.25	47.74	48.00	0.32	36,149	163	46.87	48.51	28,594			4,400		1,800	127			1,186
2024-02-26	E	NNRG	47.03	47.71	46.95	47.68	0.49	32,583	182	46.87	48.00	27,256			2,300		1,700	135			1,108
2024-02-23	E	NNRG	46.93	47.29	46.45	47.19	-0.22	17,560	154	44.23	48.00	13,527			2,100		300	145			1,264
2024-02-22	E	NNRG	46.90	47.51	46.75	47.25	0.28	36,750	184	44.23	48.50	33,412			1,600		100	491			855
2024-02-21	E	NNRG	45.79	47.11	45.79	46.97	1.25	24,614	154	44.23	47.40	20,800			2,400			110			844
2024-02-20	E	NNRG	45.97	46.22	45.57	45.72	-0.48	22,123	141	44.23	46.69	16,958			3,900			465			515