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	X	NG	3.05	3.09	2.99	3.02	0.02	889,103	2,064	2.77	3.31
2024-05-02	X	NG	3.04	3.06	2.97	3.00	-0.02	730,870	1,165	2.74	3.27
2024-05-01	X	NG	2.93	3.1475	2.91	3.03	0.13	1,590,550	2,746	2.74	3.27
2024-04-30	X	NG	2.97	3.00	2.90	2.90	-0.15	841,973	1,693	2.66	3.18
2024-04-29	X	NG	2.94	3.07	2.925	3.06	0.125	1,159,320	2,076	2.77	3.36
2024-04-26	X	NG	2.91	2.98	2.86	2.94	0.04	1,034,902	1,534	2.61	3.19
2024-04-25	X	NG	2.83	2.925	2.81	2.90	0.045	1,136,640	1,775	2.67	3.36
2024-04-24	X	NG	2.90	2.945	2.835	2.85	-0.085	1,243,392	2,605	2.60	3.16
2024-04-23	X	NG	2.76	2.985	2.75	2.93	0.11	1,750,254	4,075	2.66	3.18
2024-04-22	X	NG	2.98	3.02	2.78	2.81	-0.31	2,553,414	2,861	2.57	3.06
2024-04-19	X	NG	3.06	3.10	3.02	3.10	0.02	2,006,595	2,937	2.75	3.47
2024-04-18	X	NG	3.16	3.177	3.06	3.07	-0.06	1,480,442	4,244	2.81	3.37
2024-04-17	X	NG	3.14	3.195	3.08	3.13		1,494,819	2,189	2.84	3.39
2024-04-16	X	NG	3.11	3.18	3.08	3.12	-0.01	2,050,932	2,754	2.81	3.44
2024-04-15	X	NG	3.14	3.195	3.10	3.16	0.01	1,790,867	3,096	2.89	3.47
2024-04-12	X	NG	3.26	3.37	3.11	3.15	-0.015	3,878,128	4,431	2.86	3.60
2024-04-11	X	NG	3.20	3.23	3.135	3.18	0.045	1,812,056	4,298	2.87	3.54
2024-04-10	X	NG	3.19	3.235	3.12	3.14	-0.14	2,264,787	3,633	2.88	3.41
2024-04-09	X	NG	3.24	3.305	3.15	3.28	0.075	2,345,363	4,194	2.89	3.58
2024-04-08	X	NG	3.24	3.34	3.155	3.20	-0.005	1,962,278	3,333	2.79	3.47
2024-04-05	X	NG	3.05	3.20	3.025	3.19	0.145	1,901,915	4,313	2.75	3.51
2024-04-04	X	NG	3.19	3.21	2.875	3.04	-0.26	5,048,796	8,675	2.75	3.32
2024-04-03	X	NG	3.24	3.34	3.16	3.31	0.095	2,597,668	4,454	2.92	3.32
2024-04-02	X	NG	3.25	3.30	3.125	3.22	0.04	2,483,755	3,834	2.84	3.49
2024-04-01	X	NG	3.14	3.20	3.02	3.16	0.17	2,952,650	3,874	2.95	3.28
2024-03-29	X	NG	2.80	3.00	2.7999	3.00	0.235	0	0	2.75	3.38
2024-03-28	X	NG	2.80	3.00	2.7999	3.00	0.235	2,736,195	4,106	2.75	3.38
2024-03-27	X	NG	2.76	2.80	2.705	2.76	0.06	2,210,958	3,549	2.53	3.02
2024-03-26	X	NG	2.70	2.79	2.65	2.71	0.125	1,599,644	2,105	2.45	2.91
2024-03-25	X	NG	2.69	2.755	2.56	2.57	-0.129	1,299,218	2,348	2.38	2.82
2024-03-22	X	NG	2.72	2.75	2.665	2.69	-0.029	1,554,538	2,198	2.43	2.94
2024-03-21	X	NG	2.87	2.87	2.68	2.70	-0.105	2,090,325	3,309	2.47	3.09
2024-03-20	X	NG	2.635	2.80	2.58	2.80	0.18	1,798,706	3,440	2.60	3.27
2024-03-19	X	NG	2.63	2.68	2.562	2.62	-0.015	1,183,341	2,385	2.39	2.92
2024-03-18	X	NG	2.78	2.79	2.61	2.63	-0.12	1,346,469	2,973	2.40	2.87
2024-03-15	X	NG	2.58	2.79	2.58	2.75	0.17	5,015,152	3,414	2.45	2.99
2024-03-14	X	NG	2.56	2.64	2.52	2.59	0.005	2,382,303	3,801	2.36	2.81
2024-03-13	X	NG	2.49	2.59	2.46	2.59	0.1025	2,853,777	3,938	2.30	2.81
2024-03-12	X	NG	2.61	2.625	2.45	2.48	-0.18	2,172,515	3,678	2.26	2.94
2024-03-11	X	NG	2.62	2.65	2.55	2.65	0.085	1,783,143	3,377	2.39	2.90
2024-03-08	X	NG	2.67	2.67	2.55	2.55	-0.06	1,662,705	2,623	2.33	2.93
2024-03-07	X	NG	2.53	2.69	2.47	2.61	0.135	3,661,837	4,836	2.38	2.84
2024-03-06	X	NG	2.55	2.57	2.47	2.48	-0.04	2,637,374	4,284	2.27	2.76
2024-03-05	X	NG	2.52	2.61	2.47	2.52	0.03	3,739,092	5,969	2.26	2.73
2024-03-04	X	NG	2.52	2.54	2.465	2.49	0.005	2,126,430	3,874	2.26	2.64
2024-03-01	X	NG	2.47	2.55	2.415	2.49	0.01	2,829,630	5,887	2.22	2.71
2024-02-29	X	NG	2.41	2.51	2.39	2.48	0.13	2,060,573	2,921	2.25	2.70
2024-02-28	X	NG	2.37	2.42	2.315	2.33	-0.02	1,311,464	2,898	2.14	2.62
2024-02-27	X	NG	2.39	2.435	2.36	2.37	0.015	1,456,979	3,185	2.17	2.82
2024-02-26	X	NG	2.38	2.38	2.31	2.36	-0.025	1,883,231	4,347	2.19	2.61
2024-02-23	X	NG	2.39	2.43	2.30	2.40	0.035	2,058,655	5,213	2.29	2.63
2024-02-22	X	NG	2.37	2.48	2.325	2.37	-0.015	3,651,176	6,273	2.18	2.62
2024-02-21	X	NG	2.37	2.465	2.35	2.39	0.015	1,849,061	3,445	2.18	2.67
2024-02-20	X	NG	2.38	2.42	2.28	2.39	0.03	2,400,358	4,424	2.13	2.82
2024-02-19	X	NG	2.52	2.52	2.36	2.37	-0.155	0	0	2.17	2.60
2024-02-16	X	NG	2.52	2.52	2.36	2.37	-0.155	3,119,058	4,517	2.17	2.60
2024-02-15	X	NG	2.47	2.58	2.44	2.53	0.08	2,816,570	5,097	2.25	2.74
2024-02-14	X	NG	2.38	2.43	2.31	2.43	0.075	2,103,852	4,346	2.17	2.81
2024-02-13	X	NG	2.41	2.45	2.32	2.35	-0.155	2,160,659	5,148	2.33	2.62
2024-02-12	X	NG	2.46	2.57	2.46	2.51	0.065	2,464,542	4,102	2.29	2.78
2024-02-09	X	NG	2.37	2.49	2.35	2.45	0.10	2,957,639	3,877	2.15	2.69
2024-02-08	X	NG	2.26	2.41	2.225	2.37	0.085	1,788,936	3,002	2.18	2.61
2024-02-07	X	NG	2.40	2.40	2.24	2.28	-0.135	1,912,680	2,984	2.21	2.67
2024-02-06	X	NG	2.39	2.435	2.355	2.41	0.01	910,744	1,601	2.18	2.61
2024-02-05	X	NG	2.43	2.45	2.29	2.39	-0.13	2,901,028	4,207	2.14	2.68