Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	NMS	10.89	10.90	10.88	10.8899	0.0199	31,194	79	9.81	12.49
2024-05-03	Z	NMS	10.84	10.88	10.82	10.87	0.055	42,290	73	9.81	12.23
2024-05-02	Z	NMS	10.79	10.81	10.77	10.81	0.01	16,947	31	4.32	12.23
2024-05-01	Z	NMS	10.90	10.90	10.7828	10.79	0.0267	9,939	44	9.62	12.49
2024-04-30	Z	NMS	10.76	10.7754	10.7327	10.77	0.005	5,900	29	9.62	12.23
2024-04-29	Z	NMS	10.83	10.83	10.765	10.765		7,974	11	9.62	12.49
2024-04-26	Z	NMS	10.76	10.7799	10.75	10.765	0.005	4,616	16	9.62	12.49
2024-04-25	Z	NMS	10.81	10.81	10.62	10.76	-0.0803	36,082	75	9.62	12.23
2024-04-24	Z	NMS	10.85	10.8501	10.82	10.845	-0.0001	18,606	38	4.34	12.49
2024-04-23	Z	NMS	10.79	10.87	10.79	10.85	0.02	9,444	15	4.35	12.49
2024-04-22	Z	NMS	10.84	10.85	10.82	10.83	-0.02	7,627	32	4.34	12.49
2024-04-19	Z	NMS	10.84	10.8606	10.8321	10.85	0.0106	17,990	56	4.34	12.23
2024-04-18	Z	NMS	10.81	10.84	10.7806	10.84	0.01	8,239	38	4.34	12.23
2024-04-17	Z	NMS	10.82	10.86	10.82	10.83		10,808	19	4.34	12.49
2024-04-16	Z	NMS	10.75	10.84	10.75	10.83	0.0399	13,048	29	4.33	12.23
2024-04-15	Z	NMS	10.83	10.83	10.7901	10.7901	-0.0799	4,933	10	9.87	12.49
2024-04-12	Z	NMS	10.87	10.90	10.86	10.87	0.035	8,918	35	4.35	12.49
2024-04-11	Z	NMS	10.90	10.90	10.84	10.89	-0.0178	15,359	36	9.87	12.49
2024-04-10	Z	NMS	10.90	10.91	10.81	10.90	-0.0734	21,590	32	9.94	12.49
2024-04-09	Z	NMS	11.07	11.1033	10.97	10.97	-0.1075	43,216	70	10.03	17.61
2024-04-08	Z	NMS	11.09	11.115	11.09	11.10	0.0001	4,667	22	4.44	12.49
2024-04-05	Z	NMS	11.19	11.19	11.04	11.09	-0.135	44,405	125	4.44	11.27
2024-04-04	Z	NMS	11.1957	11.255	11.19	11.21	0.01	7,291	14	4.49	12.54
2024-04-03	Z	NMS	11.16	11.245	11.16	11.19	-0.01	19,759	47	4.49	12.54
2024-04-02	Z	NMS	11.23	11.23	11.16	11.23	-0.015	6,188	13	4.49	12.54
2024-04-01	Z	NMS	11.35	11.35	11.19	11.24	-0.0037	16,886	57	4.50	12.49
2024-03-29	Z	NMS	11.2338	11.265	11.16	11.2437	0.0037	0	0	10.21	12.49
2024-03-28	Z	NMS	11.2338	11.265	11.16	11.2437	0.0037	17,688	35	10.21	12.49
2024-03-27	Z	NMS	11.37	11.37	11.23	11.24	-0.07	45,516	164	4.50	12.49
2024-03-26	Z	NMS	11.35	11.35	11.29	11.31	0.0199	14,308	25	4.53	12.49
2024-03-25	Z	NMS	11.33	11.3449	11.29	11.2901	-0.0599	28,374	82	4.54	12.49
2024-03-22	Z	NMS	11.30	11.35	11.30	11.35	0.025	13,621	17	4.59	12.49
2024-03-21	Z	NMS	11.26	11.31	11.26	11.30		8,515	14	4.52	12.49
2024-03-20	Z	NMS	11.31	11.31	11.29	11.29	-0.0275	3,709	16	4.52	12.49
2024-03-19	Z	NMS	11.37	11.37	11.30	11.32	0.01	9,409	19	10.21	12.49
2024-03-18	Z	NMS	11.29	11.3111	11.23	11.31	0.0642	10,091	38	10.19	12.49
2024-03-15	Z	NMS	11.3114	11.3114	11.1847	11.2459	-0.0041	16,628	87	10.21	12.49
2024-03-14	Z	NMS	11.35	11.3611	11.21	11.25	-0.0199	21,573	43	10.26	12.49
2024-03-13	Z	NMS	11.33	11.33	11.2803	11.30	0.01	10,853	32	10.30	12.49
2024-03-12	Z	NMS	11.28	11.3107	11.2657	11.29	0.02	9,060	28	10.30	12.49
2024-03-11	Z	NMS	11.27	11.30	11.2458	11.27	0.055	12,436	36	10.19	12.28
2024-03-08	Z	NMS	11.27	11.28	11.245	11.245	-0.01	24,973	19	10.19	12.28
2024-03-07	Z	NMS	11.26	11.30	11.2304	11.26	0.03	13,874	14	10.19	12.28
2024-03-06	Z	NMS	11.19	11.23	11.19	11.23		3,168	11	10.04	12.28
2024-03-05	Z	NMS	11.24	11.24	11.2144	11.23	0.03	3,787	14	10.04	12.28
2024-03-04	Z	NMS	11.21	11.21	11.1501	11.19	0.0083	6,872	24	10.04	12.28
2024-03-01	Z	NMS	11.24	11.24	11.14	11.16	0.0099	14,843	66	10.04	12.33
2024-02-29	Z	NMS	11.1635	11.20	11.11	11.1501	-0.0193	38,121	67	9.99	12.28
2024-02-28	Z	NMS	11.15	11.26	11.14	11.1694	0.0693	6,035	14	4.46	12.28
2024-02-27	Z	NMS	11.1699	11.17	11.09	11.1001	-0.0649	15,209	17	4.46	12.29
2024-02-26	Z	NMS	11.20	11.2001	11.165	11.165	-0.0801	9,598	15	4.47	12.29
2024-02-23	Z	NMS	11.24	11.25	11.21	11.25	-0.0001	13,721	33	4.50	12.34
2024-02-22	Z	NMS	11.23	11.2399	11.1601	11.23	0.0299	11,384	25	4.49	12.29
2024-02-21	Z	NMS	11.2026	11.2026	11.20	11.20	0.019	2,692	8	4.48	12.29
2024-02-20	Z	NMS	11.1442	11.20	11.1442	11.181	0.041	4,803	18	4.48	12.29
2024-02-19	Z	NMS	11.17	11.17	11.1025	11.14	-0.05	0	0	4.46	12.34
2024-02-16	Z	NMS	11.17	11.17	11.1025	11.14	-0.05	9,639	40	4.46	12.34
2024-02-15	Z	NMS	11.1201	11.2245	11.1201	11.19	0.1255	13,365	45	4.48	12.29
2024-02-14	Z	NMS	11.12	11.12	11.06	11.07	0.011	21,865	47	4.43	12.34
2024-02-13	Z	NMS	11.12	11.1255	11.10	11.10	-0.0899	3,800	8	4.46	12.02
2024-02-12	Z	NMS	11.15	11.209	11.15	11.19	0.05	1,415	7	4.48	12.29
2024-02-09	Z	NMS	11.193	11.193	11.1495	11.15	-0.03	5,271	11	4.48	12.29
2024-02-08	Z	NMS	11.2061	11.2061	11.181	11.181	-0.039	2,431	5	4.49	12.29