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	NSAV	50.47	50.47	50.45	50.47	0.03	31,269	38			4,289					22,200	1			391
2024-05-16	E	NSAV	50.42	50.44	50.42	50.44	0.01	11,574	22	50.42		1,293					10,200	2			69
2024-05-15	E	NSAV	50.40	50.43	50.40	50.43	0.02	1,983	15			1,700					100				121
2024-05-14	E	NSAV	50.40	50.40	50.40	50.40	-0.01	388	18			6					200				130
2024-05-13	E	NSAV	50.39	50.41	50.39	50.39		2,899	22			1,322			100		1,200	1			205
2024-05-10	E	NSAV	50.38	50.39	50.38	50.39	0.01	628	23			374						1			202
2024-05-09	E	NSAV	50.36	50.39	50.36	50.39	0.01	2,710	31			2,653						1			52
2024-05-08	E	NSAV	50.38	50.38	50.36	50.38	0.02	8,107	49			7,579									490
2024-05-07	E	NSAV	50.35	50.37	50.35	50.35	0.01	1,641	19			1,240					200	3			51
2024-05-06	E	NSAV	50.37	50.37	50.32	50.36	0.02	19,153	30			9,947					9,000	1			202
2024-05-03	E	NSAV	50.34	50.36	50.34	50.34	0.02	1,834	30			1,015			100		500	3			170
2024-05-02	E	NSAV	50.32	50.32	50.32	50.32		2,260	17		50.33	2,185						1			13
2024-05-01	E	NSAV	50.31	50.33	50.31	50.33	0.02	23,834	33	50.32	50.33	2,805					20,600	1			238
2024-04-30	E	NSAV	50.30	50.32	50.30	50.32	-0.15	3,822	20			555					3,100	1			78
2024-04-29	E	NSAV	50.49	50.49	50.46	50.48		7,251	28		50.49	6,943					200				98
2024-04-26	E	NSAV	50.46	50.48	50.46	50.48	0.02	4,069	22			3,668					200	1			128
2024-04-25	E	NSAV	50.46	50.46	50.44	50.45	0.01	4,303	21	50.45		3,320					600	1			284
2024-04-24	E	NSAV	50.44	50.44	50.43	50.43	-0.01	3,825	22			1,185					2,400				137
2024-04-23	E	NSAV	50.42	50.44	50.42	50.44	0.02	9,296	29			5,822			100		2,900				342
2024-04-22	E	NSAV	50.43	50.43	50.42	50.43	0.01	2,219	13			1,050					1,000				61
2024-04-19	E	NSAV	50.43	50.43	50.43	50.43	0.02	4,193	44			2,993					1,000	2			183
2024-04-18	E	NSAV	50.39	50.41	50.39	50.41	0.02	20,137	24			730					19,200	1			65
2024-04-17	E	NSAV	50.38	50.40	50.38	50.38		26,048	32			6,519					19,300	2			194
2024-04-16	E	NSAV	50.37	50.39	50.37	50.39	0.03	3,855	32			1,492					1,900				366
2024-04-15	E	NSAV	50.36	50.38	50.36	50.36	-0.01	8,403	45			6,873			100		800	1			387
2024-04-12	E	NSAV	50.36	50.38	50.36	50.36	0.01	4,984	37			4,646					100	1			207
2024-04-11	E	NSAV	50.35	50.35	50.35	50.35	0.01	1,586	37			1,536						1			15
2024-04-10	E	NSAV	50.34	50.35	50.34	50.34		2,887	23	50.32		2,546			100			1			170
2024-04-09	E	NSAV	50.34	50.34	50.34	50.34	0.01	5,133	28			4,765						1			316
2024-04-08	E	NSAV	50.34	50.34	50.32	50.33		3,968	40			3,664						1			251
2024-04-05	E	NSAV	50.33	50.33	50.31	50.33	0.03	2,990	25			2,558					100	2			228
2024-04-04	E	NSAV	50.29	50.31	50.29	50.31	0.03	42,795	34			42,601						2			105
2024-04-03	E	NSAV	50.28	50.29	50.28	50.29	-0.01	396	11			265						1			127
2024-04-02	E	NSAV	50.29	50.30	50.29	50.30	0.01	1,559	42			1,025					100	1			319
2024-04-01	E	NSAV	50.28	50.29	50.28	50.29		8,404	37		50.31	8,103									257
2024-03-28	E	NSAV	50.27	50.30	50.26	50.30	-0.18	11,708	46		50.31	2,921					6,800	1			270
2024-03-27	E	NSAV	50.47	50.48	50.47	50.48	0.01	9,024	37			7,843					800	1			179
2024-03-26	E	NSAV	50.47	50.47	50.46	50.47	0.01	2,219	27			1,943						1			240
2024-03-25	E	NSAV	50.46	50.46	50.45	50.46	0.01	4,970	33			4,723									100
2024-03-22	E	NSAV	50.44	50.46	50.44	50.46	0.03	1,090	20			1,034						1			54
2024-03-21	E	NSAV	50.44	50.44	50.42	50.42		2,820	25			2,185					300	1			210
2024-03-20	E	NSAV	50.43	50.43	50.41	50.41	-0.01	1,666	9	50.28		361					1,300	1			1
2024-03-19	E	NSAV	50.40	50.42	50.40	50.42		9,625	44	50.28		9,370						2			132
2024-03-18	E	NSAV	50.41	50.42	50.41	50.42		10,305	37	50.28		3,429			595			1			274
2024-03-15	E	NSAV	50.39	50.42	50.39	50.42	0.05	3,795	42	50.28		997			300		500	1			417
2024-03-14	E	NSAV	50.37	50.39	50.37	50.37	0.01	3,753	27	50.28		2,659			100		700	1			293
2024-03-13	E	NSAV	50.36	50.36	50.36	50.36	0.02	1,307	15	50.28		200					900	1			105
2024-03-12	E	NSAV	50.34	50.34	50.32	50.34	0.01	3,199	19	50.28		1,131					1,800	1			85
2024-03-11	E	NSAV	50.33	50.33	50.31	50.33	0.03	22,944	53	50.28		18,326			100		4,000	1			419
2024-03-08	E	NSAV	50.31	50.31	50.30	50.30	0.01	12,775	33	50.28		4,284			100		8,000	1			298
2024-03-07	E	NSAV	50.29	50.29	50.28	50.29		8,346	30	50.00		7,222					600	2			522
2024-03-06	E	NSAV	50.29	50.29	50.28	50.29	0.02	1,323	18	50.00		1,044					200	1			38
2024-03-05	E	NSAV	50.27	50.28	50.27	50.27	0.02	11,860	39	50.27		9,056			200		2,100	1			438
2024-03-04	E	NSAV	50.26	50.26	50.25	50.25	-0.05	15,170	61	50.00	50.31	14,241					600				171
2024-03-01	E	NSAV	50.30	50.30	50.29	50.29	0.01	11,195	53	50.00		7,705					2,800				557
2024-02-29	E	NSAV	50.26	50.28	50.26	50.28	-0.24	8,616	41	50.00		8,058						1			301
2024-02-28	E	NSAV	50.50	50.52	50.50	50.52	0.01	7,822	41	50.00		6,928			100		400	1			385
2024-02-27	E	NSAV	50.51	50.51	50.49	50.51	0.01	15,330	42			14,590					300	1			272
2024-02-26	E	NSAV	50.49	50.50	50.49	50.49		17,873	65			16,711			100		400	1			549
2024-02-23	E	NSAV	50.48	50.49	50.48	50.49	0.03	8,592	30			8,461						1			95
2024-02-22	E	NSAV	50.47	50.47	50.46	50.46		5,295	18			5,152						1			142