Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	NAVI	15.39	15.46	15.00	15.02	-0.53	1,721,358	6,870	13.17	16.39
2024-04-29	Q	NAVI	15.72	15.84	15.535	15.55	-0.17	781,353	7,093	13.72	16.16
2024-04-26	Q	NAVI	15.73	15.975	15.62	15.72	-0.04	766,480	9,732	14.11	17.40
2024-04-25	Q	NAVI	15.90	15.965	15.475	15.76	-0.33	1,557,469	13,965	15.42	17.57
2024-04-24	Q	NAVI	15.34	16.27	15.34	16.09	-0.51	2,249,432	15,057	15.93	18.61
2024-04-23	Q	NAVI	16.53	16.795	16.53	16.60	-0.01	1,856,252	14,156	14.04	18.88
2024-04-22	Q	NAVI	16.38	16.74	16.325	16.58	0.37	804,159	9,699	14.04	18.96
2024-04-19	Q	NAVI	16.24	16.56	16.14	16.21	-0.05	1,204,063	10,159	15.00	18.88
2024-04-18	Q	NAVI	16.18	16.57	16.135	16.26	0.16	725,294	7,767	14.04	16.54
2024-04-17	Q	NAVI	16.42	16.595	16.10	16.10	-0.16	692,226	7,610	14.65	16.65
2024-04-16	Q	NAVI	16.03	16.28	15.92	16.26	0.11	650,220	6,830	15.88	19.26
2024-04-15	Q	NAVI	16.45	16.595	16.01	16.14	-0.30	844,799	6,786	14.52	16.65
2024-04-12	Q	NAVI	16.50	16.60	16.385	16.44	-0.21	529,822	6,064	16.30	16.61
2024-04-11	Q	NAVI	16.78	16.83	16.53	16.65	-0.01	503,953	3,709	14.66	18.75
2024-04-10	Q	NAVI	16.70	16.91	16.43	16.66	-0.46	757,906	6,165	15.88	17.82
2024-04-09	Q	NAVI	17.20	17.28	16.94	17.12		591,199	3,866	15.11	17.82
2024-04-08	Q	NAVI	17.04	17.2453	17.00	17.12	0.09	1,034,901	5,734	15.88	17.20
2024-04-05	Q	NAVI	16.79	17.05	16.74	17.03	0.16	586,191	4,576	15.88	18.92
2024-04-04	Q	NAVI	17.43	17.56	16.845	16.87	-0.36	736,234	5,271	16.53	18.62
2024-04-03	Q	NAVI	16.96	17.4994	16.78	17.23	0.55	695,655	4,687	16.89	19.07
2024-04-02	Q	NAVI	16.84	16.89	16.63	16.68	-0.35	591,848	5,352	16.47	18.58
2024-04-01	Q	NAVI	17.40	17.40	17.03	17.03	-0.37	392,699	3,623	16.61	17.37
2024-03-29	Q	NAVI	17.26	17.555	17.26	17.40	0.18	0	0	17.21	17.55
2024-03-28	Q	NAVI	17.26	17.555	17.26	17.40	0.18	580,633	3,527	17.21	17.55
2024-03-27	Q	NAVI	17.09	17.26	17.09	17.22	0.16	575,955	4,047	17.00	17.29
2024-03-26	Q	NAVI	17.19	17.30	17.06	17.06	-0.09	512,248	3,224	17.00	17.35
2024-03-25	Q	NAVI	16.79	17.205	16.79	17.15	0.33	624,607	4,044	17.15	19.15
2024-03-22	Q	NAVI	17.10	17.10	16.785	16.82	-0.16	468,185	3,423	15.07	17.04
2024-03-21	Q	NAVI	16.98	17.125	16.785	16.98	0.05	758,226	4,925	16.72	18.00
2024-03-20	Q	NAVI	16.45	17.03	16.345	16.93	0.37	644,282	5,327	15.75	17.08
2024-03-19	Q	NAVI	16.26	16.60	16.26	16.56	0.30	808,974	4,088	16.08	18.18
2024-03-18	Q	NAVI	16.53	16.57	16.245	16.26	-0.32	616,891	3,663	16.26	16.97
2024-03-15	Q	NAVI	16.34	16.63	16.34	16.58	0.14	2,257,871	4,640	14.91	16.72
2024-03-14	Q	NAVI	16.84	16.915	16.31	16.44	-0.45	882,879	6,108	16.01	16.54
2024-03-13	Q	NAVI	16.67	16.935	16.67	16.89	0.16	544,850	5,199	16.00	16.97
2024-03-12	Q	NAVI	16.54	16.78	16.46	16.73	0.17	487,040	4,881	16.00	16.76
2024-03-11	Q	NAVI	16.46	16.68	16.42	16.56	0.11	809,536	4,386	16.31	16.75
2024-03-08	Q	NAVI	16.66	16.74	16.33	16.45		548,946	4,291	16.31	16.57
2024-03-07	Q	NAVI	16.54	16.735	16.30	16.45	0.08	722,085	4,489	15.75	18.56
2024-03-06	Q	NAVI	16.34	16.495	16.145	16.37	0.03	1,253,734	6,996	16.11	17.84
2024-03-05	Q	NAVI	16.30	16.545	16.25	16.34	-0.08	639,090	4,478	16.00	19.26
2024-03-04	Q	NAVI	16.45	16.585	16.35	16.42	-0.04	808,367	5,601	16.32	16.49
2024-03-01	Q	NAVI	16.23	16.47	16.05	16.4625	0.2025	691,345	6,250	15.58	18.13
2024-02-29	Q	NAVI	15.83	16.32	15.80	16.26	0.67	1,403,162	9,667	14.52	16.23
2024-02-28	Q	NAVI	15.93	16.14	15.72	15.75	-0.19	1,061,505	7,907	15.03	16.69
2024-02-27	Q	NAVI	16.25	16.30	15.915	15.94	-0.17	637,983	4,685	14.20	16.17
2024-02-26	Q	NAVI	16.19	16.44	16.0402	16.11	-0.17	643,586	4,766	15.75	20.28
2024-02-23	Q	NAVI	16.16	16.55	16.16	16.28	0.09	804,325	5,026	16.11	16.72
2024-02-22	Q	NAVI	16.03	16.215	16.00	16.19	0.06	1,309,826	5,532	16.11	18.18
2024-02-21	Q	NAVI	16.11	16.17	15.975	16.13	-0.12	691,723	4,268	15.97	18.07
2024-02-20	Q	NAVI	16.10	16.525	16.08	16.25	-0.04	724,509	4,378	16.17	17.50
2024-02-19	Q	NAVI	16.35	16.51	16.15	16.29	-0.21	0	0	14.47	16.72
2024-02-16	Q	NAVI	16.35	16.51	16.15	16.29	-0.21	664,904	4,478	14.47	16.72
2024-02-15	Q	NAVI	16.26	16.57	16.26	16.50	0.32	656,768	5,152	14.72	18.43
2024-02-14	Q	NAVI	16.10	16.23	16.00	16.18	0.21	594,258	5,185	15.03	18.08
2024-02-13	Q	NAVI	16.06	16.17	15.87	15.97	-0.56	1,025,194	7,793	16.03	17.99
2024-02-12	Q	NAVI	16.22	16.71	16.22	16.53	0.34	824,035	6,415	16.01	16.72
2024-02-09	Q	NAVI	16.14	16.195	15.87	16.19	0.08	859,855	6,055	15.80	17.86
2024-02-08	Q	NAVI	15.82	16.155	15.65	16.11	0.23	1,026,061	7,286	15.75	17.96
2024-02-07	Q	NAVI	15.97	16.03	15.49	15.88	-0.08	1,626,600	7,192	14.18	16.65
2024-02-06	Q	NAVI	15.90	16.335	15.88	15.96	-0.08	898,509	7,047	15.38	16.50
2024-02-05	Q	NAVI	16.01	16.145	15.715	16.04	-0.14	1,114,951	7,186	15.38	21.16
2024-02-02	Q	NAVI	16.33	16.355	16.05	16.18	-0.27	1,275,805	9,229	15.98	16.98
2024-02-01	Q	NAVI	17.16	17.20	16.31	16.45	-0.77	1,895,524	11,228	16.11	17.16
2024-01-31	Q	NAVI	17.01	17.865	16.91	17.22	-0.73	2,565,971	15,094	16.31	19.08