Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	NSP	104.04	105.13	102.71	102.93	-1.17	524,334	6,271	100.00	113.88
2024-04-29	Z	NSP	104.88	105.90	103.52	104.22	-0.02	427,107	5,182	90.00	121.57
2024-04-26	Z	NSP	106.72	107.10	103.08	104.17	-4.75	415,094	5,802	103.62	104.85
2024-04-25	Z	NSP	109.27	109.38	107.322	108.93	-0.66	233,806	3,738	96.01	120.42
2024-04-24	Z	NSP	108.40	109.64	107.82	109.52	0.854	219,509	4,880	96.01	112.00
2024-04-23	Z	NSP	109.23	109.80	108.32	108.65	-0.47	200,113	3,617	96.01	111.20
2024-04-22	Z	NSP	108.33	109.65	108.33	109.01	0.70	232,237	3,543	108.30	109.55
2024-04-19	Z	NSP	106.89	108.51	106.33	108.35	1.61	229,617	3,372	107.62	108.87
2024-04-18	Z	NSP	105.75	107.64	105.39	106.80	1.06	249,169	4,773	106.04	107.29
2024-04-17	Z	NSP	105.51	106.17	104.86	105.75	0.78	193,534	2,675	96.01	107.00
2024-04-16	Z	NSP	104.91	105.51	104.27	104.85	-0.38	229,071	4,031	104.50	105.75
2024-04-15	Z	NSP	106.385	106.79	104.92	105.25	-0.67	204,517	3,260	104.59	105.84
2024-04-12	Z	NSP	105.94	106.7744	105.53	105.92	-0.375	179,887	5,418	105.16	106.41
2024-04-11	Z	NSP	105.16	106.82	105.16	106.39	1.50	170,200	2,823	105.79	107.05
2024-04-10	Z	NSP	106.59	106.76	104.24	104.86	-3.55	251,818	3,117	104.07	105.32
2024-04-09	Z	NSP	107.87	108.865	107.77	108.44	0.56	237,457	3,957	96.01	111.20
2024-04-08	Z	NSP	106.24	108.12	106.0541	107.82	1.97	241,090	3,169	107.23	108.49
2024-04-05	Z	NSP	105.47	106.28	104.68	105.80	0.19	275,034	2,964	96.01	111.20
2024-04-04	Z	NSP	108.63	109.06	105.475	105.61	-1.89	242,440	4,564	103.50	107.72
2024-04-03	Z	NSP	106.11	107.85	105.8575	107.43	0.37	228,773	3,152	105.28	109.58
2024-04-02	Z	NSP	106.50	108.16	106.20	107.05	-0.46	400,898	4,007	106.40	107.66
2024-04-01	Z	NSP	109.42	109.42	107.225	107.51	-2.10	342,998	4,020	106.75	108.01
2024-03-29	Z	NSP	108.59	110.72	108.56	109.61	1.145	0	0	107.42	111.20
2024-03-28	Z	NSP	108.59	110.72	108.56	109.61	1.145	453,267	4,247	107.42	111.20
2024-03-27	Z	NSP	106.64	108.65	106.25	108.57	2.99	315,522	4,954	107.78	109.04
2024-03-26	Z	NSP	106.70	106.70	104.17	105.63	0.02	372,193	5,191	105.18	106.43
2024-03-25	Z	NSP	104.54	106.03	104.00	105.69	0.675	444,613	5,883	105.18	106.42
2024-03-22	Z	NSP	103.68	105.88	103.295	105.07	2.21	357,412	5,860	104.41	105.65
2024-03-21	Z	NSP	101.85	103.85	101.494	102.93	1.655	232,703	3,723	92.43	113.95
2024-03-20	Z	NSP	99.67	101.735	99.305	101.26	1.70	210,910	3,734	100.90	102.12
2024-03-19	Z	NSP	98.80	99.90	98.31	99.57	0.69	242,654	3,473	95.00	108.53
2024-03-18	Z	NSP	98.15	99.55	97.75	98.92	0.50	391,398	3,357	95.00	130.00
2024-03-15	Z	NSP	97.72	99.76	97.72	98.41	0.16	1,940,644	5,921	95.00	157.66
2024-03-14	Z	NSP	98.15	98.39	96.59	98.28	0.21	422,376	4,864	97.51	111.10
2024-03-13	Z	NSP	99.69	100.75	97.94	98.07	-2.13	414,333	4,172	97.70	98.68
2024-03-12	Z	NSP	100.27	100.3767	98.97	100.23	-0.54	267,970	3,972	99.76	100.53
2024-03-11	Z	NSP	101.04	101.88	99.81	100.84	-0.11	311,303	3,789	89.37	113.23
2024-03-08	Z	NSP	100.99	102.27	100.88	101.00	0.70	369,219	4,666	100.50	101.50
2024-03-07	Z	NSP	101.63	102.53	100.05	100.39	-0.96	385,625	5,279	99.92	100.91
2024-03-06	Z	NSP	99.38	103.87	98.8845	101.37	6.34	688,649	8,250	95.00	113.00
2024-03-05	Z	NSP	98.53	99.07	95.15	95.59	-3.18	329,249	4,865	95.08	96.05
2024-03-04	Z	NSP	102.75	102.80	98.615	98.80	-3.86	468,411	5,661	84.14	158.09
2024-03-01	Z	NSP	101.465	103.49	101.14	102.69	0.90	320,845	4,955	85.23	141.70
2024-02-29	Z	NSP	100.66	102.20	100.53	101.79	1.475	558,654	4,946	101.34	102.35
2024-02-28	Z	NSP	96.96	100.465	96.96	100.29	2.97	467,725	4,607	95.55	110.00
2024-02-27	Z	NSP	98.40	98.56	97.17	97.34	-0.87	310,010	4,214	96.82	97.80
2024-02-26	Z	NSP	98.10	98.75	97.39	98.22	-0.21	278,423	4,047	97.69	98.67
2024-02-23	Z	NSP	97.59	99.32	97.59	98.48	0.97	336,085	5,241	97.85	98.83
2024-02-22	Z	NSP	96.35	98.40	95.58	97.56	1.31	350,119	3,656	95.55	99.90
2024-02-21	Z	NSP	97.49	97.49	95.60	96.23	-1.14	365,221	4,071	95.55	99.90
2024-02-20	Z	NSP	95.74	97.51	95.5201	97.38	0.96	355,743	5,467	95.55	109.08
2024-02-19	Z	NSP	94.98	97.67	93.855	96.41	1.715	0	0	95.69	96.67
2024-02-16	Z	NSP	94.98	97.67	93.855	96.41	1.715	609,526	5,691	95.69	96.67
2024-02-15	Z	NSP	93.04	94.94	92.26	94.72	2.255	474,877	5,314	94.53	95.11
2024-02-14	Z	NSP	92.70	93.415	91.315	92.46	0.17	416,776	5,398	91.28	103.08
2024-02-13	Z	NSP	94.12	94.26	91.85	92.29	-3.045	384,590	6,165	92.00	95.26
2024-02-12	Z	NSP	96.26	97.75	94.77	95.31	-1.00	541,126	8,618	94.69	95.66
2024-02-09	Z	NSP	96.20	96.54	93.21	96.37	0.045	616,161	10,256	92.58	97.58
2024-02-08	Z	NSP	103.39	103.66	90.80	96.35	-16.73	1,427,639	12,779	96.00	96.89
2024-02-07	Z	NSP	113.39	114.29	112.44	113.06	-0.38	264,135	3,723	93.50	130.00
2024-02-06	Z	NSP	112.06	113.88	112.06	113.39	1.04	182,324	3,128	112.83	113.90
2024-02-05	Z	NSP	113.33	113.33	111.915	112.35	-1.38	175,498	3,072	100.88	130.00
2024-02-02	Z	NSP	112.92	114.82	112.32	113.79	-0.297	174,358	3,438	113.10	114.18