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	NRGI	22.84	22.86	22.65	22.80	0.16	5,652	33	22.68	22.93	5,293			100			2			257
2024-05-16	E	NRGI	22.66	22.81	22.60	22.65	-0.03	7,107	44	22.52	22.93	4,957			600			200			1,337
2024-05-15	E	NRGI	22.55	22.75	22.44	22.68	-0.07	7,250	52	22.52	22.75	5,471			500			500			779
2024-05-14	E	NRGI	22.86	22.86	22.65	22.80	0.05	4,264	34	21.72	22.93	3,520			100			101			543
2024-05-13	E	NRGI	22.75	22.83	22.65	22.75	0.03	4,608	47	22.50	22.93	4,601									5
2024-05-10	E	NRGI	23.10	23.10	22.71	22.74	-0.42	12,578	56	22.40	22.93	12,141			100			200			72
2024-05-09	E	NRGI	23.27	23.27	23.14	23.15	0.22	5,536	43	22.40	23.49	3,509			300			602			1,120
2024-05-08	E	NRGI	23.00	23.04	22.81	22.97	-0.06	20,701	57	22.40	22.97	18,491			300			973			697
2024-05-07	E	NRGI	23.09	23.11	22.96	22.98	0.02	5,974	39	22.40	23.27	4,440			100			128			1,306
2024-05-06	E	NRGI	22.90	23.20	22.90	22.92	0.16	6,905	22	21.72	23.27	6,520						363			2
2024-05-03	E	NRGI	22.99	22.99	22.62	22.76	0.06	6,164	31	21.72	23.75	5,436			200			201			327
2024-05-02	E	NRGI	22.61	22.85	22.61	22.79	0.26	13,635	36	21.72	23.75	12,995			200			201			229
2024-05-01	E	NRGI	22.80	22.82	22.36	22.53	-0.33	25,789	69	22.43	22.62	23,841			100			1			1,841
2024-04-30	E	NRGI	23.49	23.49	22.81	22.82	-0.67	43,399	101	22.75	23.75	42,102			400			405			462
2024-04-29	E	NRGI	23.42	23.50	23.31	23.49	0.06	31,457	171	22.87	23.75	28,683			100			401			2,079
2024-04-26	E	NRGI	23.48	23.48	23.21	23.43	0.02	15,254	59	21.00	23.75	13,583			300			402			809
2024-04-25	E	NRGI	23.25	23.41	23.15	23.41	0.13	22,694	60	23.35	23.75	22,325						100			219
2024-04-24	E	NRGI	23.26	23.35	23.16	23.28	-0.04	30,125	69	23.26	23.75	29,313			200			201			408
2024-04-23	E	NRGI	23.00	23.36	23.00	23.34	0.20	10,233	47	22.98	23.12	7,574			400		100	500			1,659
2024-04-22	E	NRGI	23.15	23.21	22.73	23.14	0.14	14,727	63	21.00	23.75	12,513			1,100			601			513
2024-04-19	E	NRGI	23.10	23.16	23.00	23.00	0.08	27,795	43	21.00	23.75	27,304			200			202			89
2024-04-18	E	NRGI	23.01	23.09	22.88	22.88	-0.12	18,290	28	21.00	23.65	18,076			100			1			63
2024-04-17	E	NRGI	23.11	23.17	22.93	23.00	-0.05	30,925	43	19.41	23.25	30,315			100			187			323
2024-04-16	E	NRGI	23.01	23.10	22.98	23.05	-0.05	46,729	59	19.41	23.65	45,402			200			301			821
2024-04-15	E	NRGI	23.09	23.33	23.02	23.10	-0.07	16,499	53	19.41	23.65	16,055			100			1			343
2024-04-12	E	NRGI	23.48	23.48	23.16	23.17	-0.11	12,474	52	19.41	24.00	10,665			100			201			1,465
2024-04-11	E	NRGI	23.15	23.31	23.14	23.28	-0.15	6,069	38	19.99	23.54	5,459			100			101			405
2024-04-10	E	NRGI	23.37	23.43	23.16	23.43	0.21	34,523	85	19.99	23.50	32,891			300			301			970
2024-04-09	E	NRGI	23.14	23.22	23.09	23.22	0.02	11,879	53	19.99	23.54	10,032			300			802			647
2024-04-08	E	NRGI	23.00	23.20	22.97	23.20	0.06	22,675	69	19.99	23.50	21,785			200			142			456
2024-04-05	E	NRGI	23.00	23.19	22.94	23.12	0.25	16,502	52	19.99	23.35	15,554			200			501			160
2024-04-04	E	NRGI	22.82	22.97	22.82	22.87	-0.10	16,650	52	19.99	23.25	15,724			200			346			281
2024-04-03	E	NRGI	22.71	22.97	22.71	22.97	0.26	9,048	50	19.99	23.00	8,333			100			59			486
2024-04-02	E	NRGI	22.68	22.72	22.60	22.71	0.09	10,360	50	22.35	23.00	6,755			415			601			2,441
2024-04-01	E	NRGI	22.65	22.70	22.57	22.62	0.06	6,111	34	19.99	22.80	5,795						101			155
2024-03-28	E	NRGI	22.41	22.64	22.41	22.60	0.05	45,688	67	19.99	22.75	42,808			2,400			300			180
2024-03-27	E	NRGI	22.25	22.55	22.25	22.55	0.34	9,465	50	20.11	22.65	8,594			100			101			551
2024-03-26	E	NRGI	22.42	22.42	22.21	22.21	-0.29	40,661	63	22.14	22.55	37,433			1,900			501			827
2024-03-25	E	NRGI	22.14	22.52	22.14	22.50	0.36	18,338	70	22.14	22.55	17,765						190			372
2024-03-22	E	NRGI	22.21	22.21	22.07	22.12	-0.22	13,061	37	20.11	22.34	12,287						600			162
2024-03-21	E	NRGI	22.22	22.34	22.18	22.34	0.15	17,151	56	20.11	22.35	16,529			200			200			183
2024-03-20	E	NRGI	22.08	22.16	22.04	22.16		5,113	24	20.11	22.20	3,871			100			100			1,042
2024-03-19	E	NRGI	22.08	22.22	22.08	22.16	0.13	26,133	59	20.11	22.22	24,943			200			700			170
2024-03-18	E	NRGI	21.84	22.01	21.80	22.01	0.19	12,890	59	20.11	22.05	10,812			500			600			958
2024-03-15	E	NRGI	21.88	21.90	21.79	21.82	0.03	7,670	42	21.38	21.90	6,699						281			588
2024-03-14	E	NRGI	21.66	21.79	21.66	21.79	0.18	12,220	43	20.11	21.88	11,455			200			200			364
2024-03-13	E	NRGI	21.64	21.71	21.59	21.67	0.23	21,008	55	20.11	21.70	19,526			300			400			676
2024-03-12	E	NRGI	21.50	21.50	21.28	21.44	0.01	9,714	46	20.11	21.64	8,108			130			200			1,204
2024-03-11	E	NRGI	21.34	21.43	21.16	21.43	0.12	17,156	53	20.11	21.64	15,151			970			930			104
2024-03-08	E	NRGI	21.36	21.43	21.28	21.40	-0.10	7,424	47	20.11	21.64	6,260			200			401			404
2024-03-07	E	NRGI	21.35	21.54	21.35	21.50	0.16	26,669	73	20.11	21.64	24,721			700			900			268
2024-03-06	E	NRGI	21.42	21.51	21.28	21.32	-0.13	21,846	61	20.11	21.35	13,479			100		7,000	401			866
2024-03-05	E	NRGI	21.40	21.55	21.37	21.45	0.09	15,934	55	20.11	21.70	14,728			400			400			331
2024-03-04	E	NRGI	21.38	21.50	21.28	21.36	-0.04	45,613	81	20.11	21.70	44,510			200			220			646
2024-03-01	E	NRGI	21.38	21.50	21.35	21.40	0.10	22,696	80	21.35	21.70	21,656			200			401			203
2024-02-29	E	NRGI	21.15	21.43	21.15	21.27	-0.01	40,016	61	19.50	21.49	39,971						1			44
2024-02-28	E	NRGI	21.35	21.49	21.26	21.28	0.02	11,812	62	20.23	21.45	9,150			200			201			1,913
2024-02-27	E	NRGI	21.29	21.35	21.26	21.26	0.07	14,164	59	20.23	21.35	12,192			900			700			301
2024-02-26	E	NRGI	21.01	21.19	21.01	21.19	0.11	10,943	43	20.23	21.20	10,217			100			201			370
2024-02-23	E	NRGI	20.82	21.04	20.75	21.04	-0.05	13,771	45	19.50	21.20	12,821			100			1			783
2024-02-22	E	NRGI	20.85	21.15	20.85	21.09	0.08	6,645	38	19.80	21.20	5,732			400			101			339
2024-02-21	E	NRGI	20.60	21.17	20.60	21.01	0.47	25,361	78	19.80	21.20	23,250			300			302			1,379
2024-02-20	E	NRGI	20.66	20.68	20.53	20.53	-0.14	13,134	45	19.80	21.00	12,396						200			431