Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	NJDCY	11.57	11.95	11.57	11.65	-0.07	56,788	272	11.42	12.75
2024-04-30	Q	NJDCY	12.10	12.10	11.67	11.72	0.225	136,203	229	11.60	11.95
2024-04-29	Q	NJDCY	11.50	11.57	11.39	11.495	0.115	88,409	295	11.28	11.74
2024-04-26	Q	NJDCY	11.43	11.48	11.3316	11.38	0.30	81,139	315	11.14	11.50
2024-04-25	Q	NJDCY	10.96	11.11	10.96	11.08	0.19	95,335	292	10.85	11.19
2024-04-24	Q	NJDCY	10.916	10.92	10.82	10.89	0.07	58,787	264	10.68	11.07
2024-04-23	Q	NJDCY	10.40	10.82	10.40	10.82	-0.18	184,026	455	10.66	10.91
2024-04-22	Q	NJDCY	10.57	11.03	10.57	11.00	0.28	207,307	286	10.90	11.18
2024-04-19	Q	NJDCY	10.77	10.806	10.69	10.72	-0.19	107,068	267	10.57	10.94
2024-04-18	Q	NJDCY	10.95	10.99	10.89	10.91	-0.01	80,000	306	10.89	11.14
2024-04-17	Q	NJDCY	10.985	11.02	10.861	10.92	-0.17	193,484	383	10.92	11.10
2024-04-16	Q	NJDCY	10.9499	11.17	10.91	11.09	0.825	241,105	488	10.93	11.20
2024-04-15	Q	NJDCY	10.36	10.56	10.23	10.265	-0.145	544,335	507	10.19	10.44
2024-04-12	Q	NJDCY	9.99	10.49	9.99	10.41	0.15	60,069	240	10.10	10.63
2024-04-11	Q	NJDCY	10.16	10.28	10.09	10.26	0.18	149,646	454	10.25	10.33
2024-04-10	Q	NJDCY	10.08	10.4399	10.05	10.08		101,468	346	9.90	10.29
2024-04-09	Q	NJDCY	10.08	10.09	10.01	10.08	0.03	97,711	256	9.90	10.26
2024-04-08	Q	NJDCY	10.07	10.13	10.03	10.05	0.05	83,937	239	10.01	10.18
2024-04-05	Q	NJDCY	9.92	10.04	9.92	10.00	-0.01	101,113	230	9.80	10.21
2024-04-04	Q	NJDCY	10.1501	10.19	10.01	10.01	-0.14	157,889	306	9.93	10.23
2024-04-03	Q	NJDCY	10.12	10.17	10.07	10.15	-0.1018	391,382	263	9.93	10.36
2024-04-02	Q	NJDCY	10.26	10.32	10.2201	10.2518	0.0418	63,597	216	10.04	10.49
2024-04-01	Q	NJDCY	10.19	10.22	10.15	10.21	-0.07	101,638	308	9.96	10.38
2024-03-29	Q	NJDCY	10.45	10.50	10.27	10.28	0.05	0	0
2024-03-28	Q	NJDCY	10.45	10.50	10.27	10.28	0.05	96,522	310	10.13	10.49
2024-03-27	Q	NJDCY	10.12	10.24	10.09	10.23	-0.13162	77,788	328	9.73	10.64
2024-03-26	Q	NJDCY	10.46	10.46	10.40	10.42	0.01	229,141	293	10.21	10.63
2024-03-25	Q	NJDCY	10.386	10.50	10.386	10.41	-0.06	109,157	292	10.19	10.62
2024-03-22	Q	NJDCY	10.92	10.92	10.387	10.47	-0.135	71,492	240	10.25	10.60
2024-03-21	Q	NJDCY	10.40	10.6873	10.40	10.605	0.435	49,224	257	10.35	10.83
2024-03-20	Q	NJDCY	9.965	10.17	9.965	10.17	0.12	69,032	274	9.89	10.29
2024-03-19	Q	NJDCY	10.00	10.07	10.00	10.05	0.30	102,019	349	9.83	10.24
2024-03-18	Q	NJDCY	9.74	9.82	9.73	9.75	0.49	148,972	392	9.57	9.76
2024-03-15	Q	NJDCY	9.4155	9.4155	9.2145	9.26	0.02	133,585	329	9.06	9.44
2024-03-14	Q	NJDCY	9.23	9.35	9.19	9.24	0.14	627,721	319	9.10	9.43
2024-03-13	Q	NJDCY	9.15	9.19	9.10	9.10	-0.225	82,987	310	9.05	9.32
2024-03-12	Q	NJDCY	9.26	9.37	9.26	9.325	-0.015	77,127	315	9.19	9.49
2024-03-11	Q	NJDCY	9.372	9.4194	9.3301	9.34		83,912	294	9.19	9.55
2024-03-08	Q	NJDCY	9.17	9.4899	9.17	9.34	-0.0737	227,249	347	9.20	9.54
2024-03-07	Q	NJDCY	9.75	9.75	9.32	9.4137	-0.0663	1,529,166	495	9.21	9.47
2024-03-06	Q	NJDCY	9.82	9.82	9.45	9.48	0.105	133,632	363	9.30	9.68
2024-03-05	Q	NJDCY	9.07	9.5976	9.07	9.375	-0.195	93,578	302	9.36	9.57
2024-03-04	Q	NJDCY	9.52	9.58	9.52	9.57	0.03	53,541	303	9.34	9.76
2024-03-01	Q	NJDCY	9.45	9.57	9.45	9.54	0.09	94,063	259	9.33	9.66
2024-02-29	Q	NJDCY	9.80	9.80	9.42	9.45	0.0425	189,562	333	9.25	9.64
2024-02-28	Q	NJDCY	9.49	9.49	9.36	9.4075	-0.2125	65,528	252	9.40	9.60
2024-02-27	Q	NJDCY	9.50	9.66	9.50	9.62	0.18	106,545	320	9.42	9.83
2024-02-26	Q	NJDCY	9.24	9.51	9.24	9.44	-0.07	86,967	265	9.20	9.64
2024-02-23	Q	NJDCY	9.55	9.6099	9.5001	9.51	-0.05	107,592	335	9.50	9.72
2024-02-22	Q	NJDCY	9.15	9.7457	9.15	9.56	0.11	109,525	341	9.33	9.71
2024-02-21	Q	NJDCY	9.3301	9.52	9.31	9.45	-0.13	130,329	387	9.27	9.64
2024-02-20	Q	NJDCY	9.3101	9.67	9.31	9.58	0.1225	78,146	294	9.40	9.81
2024-02-19	Q	NJDCY	9.84	9.84	9.36	9.4575	0.0075	0	0
2024-02-16	Q	NJDCY	9.84	9.84	9.36	9.4575	0.0075	100,391	287	9.28	9.68
2024-02-15	Q	NJDCY	9.35	9.4599	9.35	9.45	0.29	114,586	316	9.22	9.57
2024-02-14	Q	NJDCY	9.12	9.1699	9.10	9.16	0.08	217,255	339	9.05	9.33
2024-02-13	Q	NJDCY	9.2325	9.296	9.05	9.08	-0.20	161,771	307	9.05	9.15
2024-02-12	Q	NJDCY	9.15	9.35	9.15	9.28	0.07	86,168	297	9.10	9.47
2024-02-09	Q	NJDCY	9.13	9.26	9.13	9.21	0.14	93,767	278	9.05	9.39
2024-02-08	Q	NJDCY	9.105	9.15	9.05	9.07	-0.1775	129,137	337	9.05	9.25
2024-02-07	Q	NJDCY	9.23	9.30	9.23	9.2475	0.1375	85,446	269	9.23	9.44
2024-02-06	Q	NJDCY	9.15	9.18	9.07	9.11	-0.15	134,707	286	9.05	9.29
2024-02-05	Q	NJDCY	9.17	9.28	9.17	9.26	0.09	157,350	352	9.17	9.40