Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NBN	55.34	55.74	54.48	54.98	0.09	20,228	457	50.85	55.93
2024-05-02	Q	NBN	53.85	55.05	53.41	54.89	1.87	33,371	645	39.60	55.93
2024-05-01	Q	NBN	51.835	53.55	51.695	53.02	1.30	18,956	724	50.85	55.93
2024-04-30	Q	NBN	51.79	52.05	51.50	51.72	-0.21	16,454	396	50.85	83.00
2024-04-29	Q	NBN	52.93	53.00	51.92	51.93	-0.58	16,797	509	43.30	84.33
2024-04-26	Q	NBN	52.605	54.41	52.10	52.51	0.72	18,209	509	43.30	83.88
2024-04-25	Q	NBN	50.92	52.34	50.92	51.79	-0.70	32,505	637	47.34	57.79
2024-04-24	Q	NBN	52.99	53.41	52.38	52.49	-1.03	18,035	498	50.00	84.30
2024-04-23	Q	NBN	52.33	54.0999	52.33	53.52	0.90	19,337	545	50.00	85.85
2024-04-22	Q	NBN	53.225	54.31	52.48	52.62	-0.21	23,591	810	50.00	85.71
2024-04-19	Q	NBN	50.45	52.95	50.45	52.83	2.01	40,791	540	50.00	84.20
2024-04-18	Q	NBN	51.6075	51.6075	50.25	50.82	0.54	24,474	570	50.00	81.07
2024-04-17	Q	NBN	51.415	51.415	50.02	50.28	-0.42	12,790	502	43.68	57.31
2024-04-16	Q	NBN	50.99	51.37	50.32	50.70	-0.10	18,593	453	20.36	81.42
2024-04-15	Q	NBN	51.63	51.63	50.505	50.81	-0.92	23,637	371	44.15	57.88
2024-04-12	Q	NBN	51.55	51.83	51.14	51.73	0.05	19,490	479	44.92	58.99
2024-04-11	Q	NBN	52.15	52.15	50.855	51.68	0.05	30,574	713	23.00	82.51
2024-04-10	Q	NBN	53.02	53.02	50.315	51.63	-2.43	44,316	1,141	23.00	82.52
2024-04-09	Q	NBN	55.07	55.11	53.56	54.06	-1.05	39,944	838	23.00	86.25
2024-04-08	Q	NBN	54.94	55.59	54.59	55.11	0.45	48,934	636	54.69	55.57
2024-04-05	Q	NBN	55.20	55.49	54.48	54.66	-0.64	52,764	773	23.00	87.42
2024-04-04	Q	NBN	56.00	56.26	55.14	55.30	-0.08	22,104	720	54.19	88.51
2024-04-03	Q	NBN	54.69	56.06	54.69	55.38	0.69	30,023	543	54.27	89.13
2024-04-02	Q	NBN	54.47	54.82	54.17	54.69	-0.38	35,474	743	54.24	55.12
2024-04-01	Q	NBN	55.09	55.365	53.61	55.07	-0.27	55,072	896	54.57	55.44
2024-03-29	Q	NBN	54.98	55.80	54.91	55.34	0.02	0	0	54.23	58.90
2024-03-28	Q	NBN	54.98	55.80	54.91	55.34	0.02	79,870	984	54.23	58.90
2024-03-27	Q	NBN	54.99	55.88	54.50	55.32	0.62	64,254	1,431	54.21	56.43
2024-03-26	Q	NBN	54.25	54.86	53.865	54.70	0.11	52,572	836	45.50	87.37
2024-03-25	Q	NBN	53.75	54.62	53.64	54.59	1.08	31,019	647	54.21	87.10
2024-03-22	Q	NBN	53.58	53.895	53.08	53.51	-0.07	53,033	950	53.06	53.92
2024-03-21	Q	NBN	53.60	53.97	53.00	53.58	0.10	31,605	784	45.50	86.16
2024-03-20	Q	NBN	51.00	53.81	51.00	53.48	2.23	28,762	633	53.18	54.05
2024-03-19	Q	NBN	50.90	51.89	50.90	51.25	0.24	26,583	651	45.50	82.22
2024-03-18	Q	NBN	51.25	51.25	49.97	51.01	0.26	46,116	1,182	41.61	81.60
2024-03-15	Q	NBN	49.07	50.88	49.07	50.75	1.33	55,920	901	50.33	81.04
2024-03-14	Q	NBN	50.57	50.57	49.15	49.42	-1.47	21,709	605	48.92	79.15
2024-03-13	Q	NBN	52.07	52.265	50.06	50.89	-1.10	45,025	855	50.01	51.48
2024-03-12	Q	NBN	52.425	53.15	51.91	51.99	-0.90	13,981	364	45.50	82.14
2024-03-11	Q	NBN	52.63	53.64	52.63	52.89	-0.55	13,375	472	45.50	85.18
2024-03-08	Q	NBN	54.22	54.22	53.20	53.44	-0.17	46,360	980	51.72	60.92
2024-03-07	Q	NBN	53.55	54.54	52.81	53.61	0.62	27,729	714	45.50	85.48
2024-03-06	Q	NBN	53.81	53.81	52.365	52.99	-0.94	29,387	986	43.33	61.58
2024-03-05	Q	NBN	52.79	54.22	52.79	53.93	0.78	20,223	776	41.61	86.12
2024-03-04	Q	NBN	53.25	54.00	52.94	53.15	0.16	27,180	929	45.50	85.28
2024-03-01	Q	NBN	53.00	53.33	52.73	52.93	-0.46	47,089	821	45.50	84.96
2024-02-29	Q	NBN	53.42	54.07	52.82	53.39	0.80	22,244	562	45.50	85.44
2024-02-28	Q	NBN	52.51	53.07	52.50	52.59	-0.41	28,618	848	45.50	84.36
2024-02-27	Q	NBN	53.65	53.65	52.595	53.00	0.01	38,768	942	45.50	84.43
2024-02-26	Q	NBN	52.52	54.3131	52.27	52.99	-0.01	14,469	557	45.50	84.17
2024-02-23	Q	NBN	52.46	53.05	52.16	53.00	0.30	12,843	398	41.41	84.32
2024-02-22	Q	NBN	52.30	53.01	52.30	52.70	0.50	15,483	620	45.50	83.60
2024-02-21	Q	NBN	52.90	52.905	51.68	52.20	-0.55	13,505	453	41.61	84.39
2024-02-20	Q	NBN	53.79	53.79	52.26	52.75	-1.05	16,504	389	45.50	83.96
2024-02-19	Q	NBN	54.11	54.42	53.34	53.80	-0.31	0	0	41.61	86.41
2024-02-16	Q	NBN	54.11	54.42	53.34	53.80	-0.31	18,069	561	41.61	86.41
2024-02-15	Q	NBN	53.34	54.63	52.82	54.11	0.86	28,444	711	45.50	86.78
2024-02-14	Q	NBN	53.00	53.37	52.02	53.25	1.24	15,755	499	45.50	84.86
2024-02-13	Q	NBN	54.06	55.1134	51.60	52.01	-3.35	23,398	907	41.61	83.76
2024-02-12	Q	NBN	54.80	55.78	54.65	55.36	1.25	16,092	548	45.50	88.57
2024-02-09	Q	NBN	53.44	54.11	53.01	54.11	1.06	8,017	381	45.50	86.41
2024-02-08	Q	NBN	54.97	54.97	53.06	53.06	0.17	7,570	276	45.50	84.88
2024-02-07	Q	NBN	53.44	53.45	51.01	52.89	-0.13	22,315	722	45.50	84.80
2024-02-06	Q	NBN	53.14	53.91	52.8844	53.02	0.25	13,960	378	45.50	85.98
2024-02-05	Q	NBN	52.76	53.74	52.15	52.77	0.02	17,024	458	45.50	85.07