Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	NASB				32.25				32.10	33.00
2024-05-01	Q	NASB	32.25	32.25	32.25	32.25	0.22	505	2	32.01	33.00
2024-04-30	Q	NASB				32.03				32.01	33.00
2024-04-29	Q	NASB				32.03				32.01	33.00
2024-04-26	Q	NASB				32.03				32.01	33.00
2024-04-25	Q	NASB	32.03	32.03	32.03	32.03		17	1	32.07	33.75
2024-04-24	Q	NASB				32.03				32.01	33.75
2024-04-23	Q	NASB				32.03				32.03	33.75
2024-04-22	Q	NASB	32.01	32.03	32.01	32.03	-0.46	1,877	7	32.01	33.75
2024-04-19	Q	NASB	32.49	32.49	32.49	32.49	0.48	260	3	32.01	34.00
2024-04-18	Q	NASB	32.01	32.01	32.01	32.01	0.01	100	1	31.92	32.49
2024-04-17	Q	NASB	32.00	32.00	32.00	32.00		820	1	32.01	32.49
2024-04-16	Q	NASB	32.00	32.00	32.00	32.00	-0.87	100	1	31.92	32.50
2024-04-15	Q	NASB				32.87				31.92	32.90
2024-04-12	Q	NASB				32.87				31.92	32.95
2024-04-11	Q	NASB				32.87				31.92	32.95
2024-04-10	Q	NASB	32.87	32.87	32.87	32.87	0.94	100	1	31.92	32.90
2024-04-09	Q	NASB	31.93	31.93	31.93	31.93	-0.08	200	2	31.92	34.00
2024-04-08	Q	NASB				32.01				31.92	34.00
2024-04-05	Q	NASB	32.26	32.2601	32.01	32.01	-0.54	3,415	11	32.01	33.88
2024-04-04	Q	NASB	32.55	32.55	32.55	32.55		152	2	32.15	34.00
2024-04-03	Q	NASB	32.25	32.55	32.25	32.55	0.25	679	5	32.15	34.00
2024-04-02	Q	NASB				32.30				31.92	32.92
2024-04-01	Q	NASB	32.30	32.30	32.30	32.30	-0.63	133	2	31.92	32.93
2024-03-29	Q	NASB				32.93
2024-03-28	Q	NASB	32.93	32.93	32.93	32.93		5	1	32.30	32.93
2024-03-27	Q	NASB				32.93				32.30	32.85
2024-03-26	Q	NASB	32.93	32.93	32.93	32.93		3	3	32.30	32.93
2024-03-25	Q	NASB	32.93	32.93	32.93	32.93		1	1	32.30	32.93
2024-03-22	Q	NASB	32.30	32.93	32.30	32.93	0.68	815	9	32.30	32.93
2024-03-21	Q	NASB	32.25	32.25	32.25	32.25	0.24	169	5	32.01	32.75
2024-03-20	Q	NASB	32.01	32.01	32.01	32.01		46	2	31.97	32.75
2024-03-19	Q	NASB	32.01	32.01	32.01	32.01	-0.99	203	4	31.97	32.92
2024-03-18	Q	NASB	33.00	33.00	33.00	33.00	0.80	1,732	2	32.01	32.93
2024-03-15	Q	NASB				32.20				32.01	32.92
2024-03-14	Q	NASB	32.20	32.20	32.20	32.20		50	2	32.01	32.92
2024-03-13	Q	NASB				32.20				32.01	32.92
2024-03-12	Q	NASB	32.18	32.20	32.1425	32.20	0.05	400	4	32.01	32.92
2024-03-11	Q	NASB	32.50	32.50	32.15	32.15	-0.35	710	7	31.97	32.20
2024-03-08	Q	NASB	32.50	32.50	32.50	32.50	0.58	100	1	32.50	33.00
2024-03-07	Q	NASB	32.454	32.454	32.17	32.17	-0.27	702	9	32.17	33.00
2024-03-06	Q	NASB	32.44	32.44	32.44	32.44		108	3	32.22	33.00
2024-03-05	Q	NASB	32.20	32.44	32.20	32.44	-0.06	1,201	3	32.20	33.00
2024-03-04	Q	NASB	32.50	32.50	32.50	32.50		1,050	1	32.20	33.00
2024-03-01	Q	NASB	32.5025	33.10	32.50	32.50	-1.00	2,121	21	32.15	36.00
2024-02-29	Q	NASB	33.50	33.50	33.50	33.50	-0.25	339	5	32.20	34.00
2024-02-28	Q	NASB	33.75	33.75	33.75	33.75		1	1	32.27	34.00
2024-02-27	Q	NASB	33.25	33.75	32.11	33.75	0.75	1,053	19	32.01	34.00
2024-02-26	Q	NASB	33.00	33.00	33.00	33.00		10	1	32.10	33.50
2024-02-23	Q	NASB	33.00	33.00	33.00	33.00		41	1	32.00	33.50
2024-02-22	Q	NASB	33.00	33.00	33.00	33.00		10	1	32.00	33.50
2024-02-21	Q	NASB	33.00	33.00	32.50	33.00	0.51	1,075	7	32.00	34.00
2024-02-20	Q	NASB				32.49				32.00	33.00
2024-02-19	Q	NASB	32.49	32.49	32.352	32.49	0.14	0	0
2024-02-16	Q	NASB	32.49	32.49	32.352	32.49	0.14	460	5	31.65	33.00
2024-02-15	Q	NASB	32.35	32.35	32.2125	32.35	0.70	500	5	31.65	32.49
2024-02-14	Q	NASB	31.66	31.70	31.65	31.65	-0.60	3,537	37	31.50	32.35
2024-02-13	Q	NASB	32.262	32.27	32.25	32.25		573	5	31.50	32.35
2024-02-12	Q	NASB	32.30	32.30	32.25	32.25	-0.034	4,507	5	32.25	32.27
2024-02-09	Q	NASB	32.20	32.284	32.20	32.284	0.224	1,400	10	32.25	32.30
2024-02-08	Q	NASB	32.40	32.40	32.06	32.06	0.46	1,172	10	32.00	32.25
2024-02-07	Q	NASB				31.60				32.00	32.40
2024-02-06	Q	NASB	32.00	32.00	31.60	31.60	-0.40	1,678	8	31.75	32.40
2024-02-05	Q	NASB	32.00	32.00	32.00	32.00	0.20	461	4	32.00	32.40