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	NEXT	6.59	6.62	6.4148	6.475	-0.02	790,521	6,291	6.35	6.63
2024-05-02	Q	NEXT	6.44	6.585	6.33	6.495	0.09	932,960	5,731	6.25	7.33
2024-05-01	Q	NEXT	6.45	6.585	6.325	6.405	-0.015	1,000,809	7,479	6.33	7.03
2024-04-30	Q	NEXT	6.70	6.83	6.37	6.42	-0.23	2,416,155	8,798	6.40	6.84
2024-04-29	Q	NEXT	6.45	6.695	6.39	6.65	0.25	1,695,663	8,791	6.09	7.59
2024-04-26	Q	NEXT	6.28	6.435	6.20	6.40	0.14	765,705	6,949	5.84	6.94
2024-04-25	Q	NEXT	6.27	6.37	6.17	6.26	-0.03	774,065	4,864	6.13	7.48
2024-04-24	Q	NEXT	6.28	6.31	6.16	6.29	-0.04	746,451	5,508	6.14	6.89
2024-04-23	Q	NEXT	6.20	6.35	6.08	6.33	0.12	966,299	7,277	5.41	6.45
2024-04-22	Q	NEXT	6.06	6.26	6.01	6.20	0.09	783,472	4,835	5.62	7.32
2024-04-19	Q	NEXT	5.948	6.21	5.88	6.11	0.17	1,605,239	6,419	5.91	7.05
2024-04-18	Q	NEXT	5.95	6.08	5.88	5.94	-0.05	906,088	5,522	5.75	6.15
2024-04-17	Q	NEXT	6.05	6.175	5.97	5.99	-0.06	662,758	4,434	5.90	7.59
2024-04-16	Q	NEXT	6.13	6.1621	5.965	6.05	-0.17	712,082	4,590	6.00	6.86
2024-04-15	Q	NEXT	6.10	6.36	6.10	6.215	-0.005	963,810	6,239	5.58	6.35
2024-04-12	Q	NEXT	6.55	6.70	6.12	6.22	-0.01	1,542,718	8,225	5.49	6.50
2024-04-11	Q	NEXT	6.06	6.25	6.02	6.23	0.20	1,811,267	7,538	5.05	6.25
2024-04-10	Q	NEXT	5.82	6.05	5.7501	6.03	0.05	900,411	6,080	5.35	6.30
2024-04-09	Q	NEXT	5.63	5.9975	5.625	5.98	0.38	937,907	6,455	5.65	6.51
2024-04-08	Q	NEXT	5.57	5.6373	5.48	5.60	0.07	494,297	3,819	5.45	5.80
2024-04-05	Q	NEXT	5.51	5.59	5.415	5.53	0.02	542,476	4,337	5.45	6.24
2024-04-04	Q	NEXT	5.60	5.73	5.405	5.51	-0.04	809,142	4,821	5.45	6.18
2024-04-03	Q	NEXT	5.34	5.57	5.34	5.55	0.18	856,983	4,532	5.45	6.05
2024-04-02	Q	NEXT	5.49	5.575	5.295	5.37	-0.16	1,149,538	5,716	5.30	5.83
2024-04-01	Q	NEXT	5.74	5.7472	5.485	5.53	-0.15	1,504,398	4,222	5.37	6.00
2024-03-29	Q	NEXT	5.40	5.79	5.40	5.68	0.29	0	0	5.56	5.79
2024-03-28	Q	NEXT	5.40	5.79	5.40	5.68	0.29	1,190,777	5,415	5.56	5.79
2024-03-27	Q	NEXT	5.50	5.55	5.305	5.39	-0.11	703,984	3,254	5.31	5.57
2024-03-26	Q	NEXT	5.50	5.555	5.42	5.50	0.04	738,141	4,620	5.37	5.90
2024-03-25	Q	NEXT	5.50	5.65	5.42	5.46	-0.07	672,572	3,422	5.38	6.29
2024-03-22	Q	NEXT	5.51	5.58	5.4349	5.53	0.01	702,953	3,092	5.35	5.97
2024-03-21	Q	NEXT	5.70	5.74	5.51	5.52	-0.12	636,776	3,550	5.00	5.80
2024-03-20	Q	NEXT	5.48	5.695	5.41	5.64	0.14	1,275,702	6,051	5.30	5.80
2024-03-19	Q	NEXT	5.42	5.56	5.42	5.50	0.07	978,691	4,187	5.01	5.58
2024-03-18	Q	NEXT	5.48	5.52	5.35	5.43	0.01	1,064,511	5,200	5.00	5.97
2024-03-15	Q	NEXT	5.33	5.55	5.33	5.42	0.11	2,544,522	8,238	5.00	5.99
2024-03-14	Q	NEXT	5.19	5.46	5.125	5.31	0.13	1,672,217	6,680	4.96	5.49
2024-03-13	Q	NEXT	5.11	5.32	5.10	5.18	0.08	1,363,100	5,789	4.95	5.20
2024-03-12	Q	NEXT	5.05	5.18	4.9518	5.10	-0.02	1,246,301	6,210	4.91	5.15
2024-03-11	Q	NEXT	5.09	5.15	5.05	5.12	-0.02	905,458	4,584	5.05	5.75
2024-03-08	Q	NEXT	5.28	5.31	5.05	5.14	-0.07	1,181,909	6,374	5.07	5.75
2024-03-07	Q	NEXT	5.27	5.49	5.155	5.21	-0.06	1,337,310	5,626	5.00	5.86
2024-03-06	Q	NEXT	4.99	5.42	4.97	5.27	0.50	2,383,859	7,824	5.08	5.68
2024-03-05	Q	NEXT	4.73	4.855	4.70	4.77	-0.02	862,830	4,253	4.35	5.31
2024-03-04	Q	NEXT	4.87	4.95	4.64	4.79	-0.06	1,144,937	5,145	4.60	5.00
2024-03-01	Q	NEXT	4.63	4.865	4.525	4.845	0.255	3,929,539	6,172	4.69	5.95
2024-02-29	Q	NEXT	4.73	4.94	4.58	4.59	-0.08	2,265,684	6,642	4.52	5.21
2024-02-28	Q	NEXT	4.91	4.945	4.66	4.67	-0.28	1,594,402	7,247	4.70	5.17
2024-02-27	Q	NEXT	5.17	5.20	4.92	4.95	-0.16	714,798	5,369	4.93	5.65
2024-02-26	Q	NEXT	5.03	5.20	4.9801	5.11	0.03	966,629	6,376	4.97	5.64
2024-02-23	Q	NEXT	5.10	5.2138	4.98	5.08	-0.07	681,333	5,054	5.01	5.40
2024-02-22	Q	NEXT	5.32	5.38	5.15	5.15	-0.21	744,201	4,303	5.03	5.47
2024-02-21	Q	NEXT	5.32	5.37	5.225	5.36	0.04	934,323	4,873	4.80	5.47
2024-02-20	Q	NEXT	5.33	5.44	5.23	5.32	-0.07	905,906	5,168	5.05	5.47
2024-02-19	Q	NEXT	5.25	5.44	5.15	5.39	0.09	0	0	4.58	5.47
2024-02-16	Q	NEXT	5.25	5.44	5.15	5.39	0.09	1,255,089	5,918	4.58	5.47
2024-02-15	Q	NEXT	5.01	5.35	4.99	5.30	0.34	2,038,902	5,960	4.58	5.35
2024-02-14	Q	NEXT	4.96	5.005	4.90	4.96	0.03	730,264	4,216	4.90	5.53
2024-02-13	Q	NEXT	4.94	4.98	4.835	4.93	-0.10	1,021,386	4,759	4.85	5.35
2024-02-12	Q	NEXT	5.13	5.31	4.965	5.03	-0.10	1,543,420	6,670	4.84	5.35
2024-02-09	Q	NEXT	5.00	5.21	4.99	5.13	0.15	1,304,606	5,521	4.51	5.50
2024-02-08	Q	NEXT	4.83	4.99	4.795	4.98	0.16	718,807	3,324	4.61	5.67
2024-02-07	Q	NEXT	4.80	4.885	4.735	4.82	0.02	569,685	3,461	4.71	5.41
2024-02-06	Q	NEXT	4.87	4.95	4.79	4.80	-0.06	722,174	3,900	4.47	5.39
2024-02-05	Q	NEXT	4.94	4.94	4.68	4.86	-0.15	890,665	4,863	4.22	4.90