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	NSSC	42.47	43.55	41.63	42.47	0.72	704,346	7,533	41.00	50.47
2024-05-02	Q	NSSC	40.57	42.12	39.96	41.75	1.55	272,828	4,216	41.00	47.46
2024-05-01	Q	NSSC	40.69	41.13	40.14	40.20	-0.50	308,916	4,127	39.06	46.52
2024-04-30	Q	NSSC	42.84	42.865	40.46	40.70	-2.42	414,715	4,772	35.00	46.51
2024-04-29	Q	NSSC	44.05	44.57	43.02	43.12	-0.74	228,137	4,402	42.92	45.13
2024-04-26	Q	NSSC	44.22	45.35	43.51	43.86	0.48	473,331	4,755	43.62	44.34
2024-04-25	Q	NSSC	43.44	43.45	42.50	43.38	-0.62	348,470	3,254	42.00	44.50
2024-04-24	Q	NSSC	43.59	44.36	43.48	44.00	0.68	271,472	3,917	41.10	47.00
2024-04-23	Q	NSSC	41.42	43.37	41.42	43.32	1.935	715,436	6,661	29.90	43.48
2024-04-22	Q	NSSC	40.19	41.55	40.10	41.41	1.39	361,772	5,950	40.94	41.82
2024-04-19	Q	NSSC	39.53	40.08	39.00	40.02	0.29	708,359	5,837	39.54	40.42
2024-04-18	Q	NSSC	39.10	39.77	38.745	39.73	0.72	249,740	3,353	38.01	40.63
2024-04-17	Q	NSSC	39.14	39.405	38.58	39.01	0.16	233,597	3,505	38.60	39.47
2024-04-16	Q	NSSC	38.57	39.03	37.84	38.85	-0.11	302,837	3,867	38.52	39.39
2024-04-15	Q	NSSC	39.04	39.63	38.71	38.99	0.22	281,704	2,666	38.52	39.39
2024-04-12	Q	NSSC	38.98	39.04	38.00	38.77	-0.35	170,744	2,777	38.29	39.15
2024-04-11	Q	NSSC	39.28	39.525	38.64	39.12	-0.28	182,310	3,449	38.70	39.45
2024-04-10	Q	NSSC	39.99	40.38	39.24	39.40	-1.22	216,084	3,585	38.75	41.00
2024-04-09	Q	NSSC	41.36	41.36	40.06	40.62	-0.59	343,661	3,601	40.20	41.09
2024-04-08	Q	NSSC	41.02	41.72	40.98	41.21	0.39	192,222	3,242	37.50	43.00
2024-04-05	Q	NSSC	40.32	41.79	40.03	40.82	0.41	348,222	4,131	37.50	46.50
2024-04-04	Q	NSSC	40.15	41.035	40.06	40.41	0.66	289,939	3,993	40.01	40.89
2024-04-03	Q	NSSC	39.18	40.1499	39.18	39.75	0.40	301,636	4,618	38.95	40.55
2024-04-02	Q	NSSC	39.56	39.56	38.54	39.35	-0.37	268,453	3,491	38.91	39.78
2024-04-01	Q	NSSC	39.95	40.65	39.66	39.72	-0.44	184,103	2,742	39.32	40.11
2024-03-29	Q	NSSC	40.18	40.48	39.705	40.16	-0.10	0	0	39.36	43.48
2024-03-28	Q	NSSC	40.18	40.48	39.705	40.16	-0.10	223,745	2,463	39.36	43.48
2024-03-27	Q	NSSC	39.72	40.27	39.655	40.26	0.62	223,164	2,684	39.86	41.07
2024-03-26	Q	NSSC	39.97	40.375	39.465	39.64	-0.11	320,385	2,734	39.29	42.78
2024-03-25	Q	NSSC	39.28	40.21	39.22	39.75	0.37	315,415	3,386	39.29	43.48
2024-03-22	Q	NSSC	39.33	39.58	38.89	39.38	0.13	407,159	3,430	37.70	39.62
2024-03-21	Q	NSSC	39.21	40.2527	39.21	39.25	0.25	433,203	4,331	37.00	42.80
2024-03-20	Q	NSSC	38.56	39.33	38.085	39.00	0.22	347,284	3,824	37.25	43.48
2024-03-19	Q	NSSC	38.16	39.13	37.738	38.78	0.39	450,119	4,501	37.50	38.74
2024-03-18	Q	NSSC	39.04	39.315	38.35	38.39	-0.61	363,091	4,419	6.30	43.48
2024-03-15	Q	NSSC	39.48	39.52	38.62	39.00	-0.44	536,991	4,478	38.56	43.48
2024-03-14	Q	NSSC	40.47	40.71	39.24	39.44	-0.94	337,502	3,356	38.87	44.45
2024-03-13	Q	NSSC	40.32	40.82	39.99	40.38	-0.08	340,161	3,369	40.04	40.82
2024-03-12	Q	NSSC	39.85	40.73	39.29	40.46	0.60	680,605	4,578	39.85	44.39
2024-03-11	Q	NSSC	40.68	40.922	39.50	39.86	-0.90	377,029	4,383	39.90	44.34
2024-03-08	Q	NSSC	41.50	41.50	40.38	40.76	-0.13	510,428	5,254	40.79	45.79
2024-03-07	Q	NSSC	41.17	41.26	40.50	40.89	-0.26	539,650	6,194	40.00	45.81
2024-03-06	Q	NSSC	40.70	41.37	38.75	41.15	-2.91	2,891,548	18,548	38.80	43.62
2024-03-05	Q	NSSC	44.30	44.69	43.72	44.06	-0.58	136,849	2,648	41.67	42.45
2024-03-04	Q	NSSC	45.42	45.84	44.50	44.64	-0.51	170,187	2,436	44.44	44.99
2024-03-01	Q	NSSC	45.20	45.9099	44.74	45.14	0.11	310,259	3,230	44.86	45.49
2024-02-29	Q	NSSC	45.07	45.39	44.09	45.03	0.69	268,267	3,271	44.02	49.97
2024-02-28	Q	NSSC	44.75	44.75	44.02	44.44	-0.58	187,092	3,295	41.76	49.97
2024-02-27	Q	NSSC	44.69	45.2929	44.48	45.02	0.33	177,079	3,022	44.60	46.50
2024-02-26	Q	NSSC	44.79	45.86	44.59	44.69	-0.05	175,222	3,498	44.43	45.08
2024-02-23	Q	NSSC	44.58	45.02	43.92	44.74	0.42	183,286	3,229	44.27	45.08
2024-02-22	Q	NSSC	44.17	45.35	44.17	44.32	0.45	264,276	3,298	43.75	45.35
2024-02-21	Q	NSSC	43.54	43.93	43.045	43.87	-0.08	288,502	3,888	42.55	48.97
2024-02-20	Q	NSSC	43.31	44.6626	43.2333	43.95	-0.02	348,502	4,395	43.23	44.97
2024-02-19	Q	NSSC	45.15	45.25	43.86	43.97	-1.15	0	0	43.53	44.27
2024-02-16	Q	NSSC	45.15	45.25	43.86	43.97	-1.15	312,644	4,240	43.53	44.27
2024-02-15	Q	NSSC	45.89	46.115	44.78	45.12	-0.35	354,551	4,463	21.92	47.78
2024-02-14	Q	NSSC	43.72	45.51	43.72	45.47	2.08	296,426	3,498	41.00	49.62
2024-02-13	Q	NSSC	44.72	45.27	43.08	43.39	-2.72	289,255	4,856	42.55	45.87
2024-02-12	Q	NSSC	45.00	46.26	44.62	46.11	1.11	282,298	4,198	40.79	46.40
2024-02-09	Q	NSSC	45.97	46.21	44.59	45.00	-0.63	526,690	5,365	44.58	45.38
2024-02-08	Q	NSSC	43.87	45.9125	43.7815	45.63	1.76	407,859	5,530	45.40	46.03
2024-02-07	Q	NSSC	43.80	44.17	43.25	43.87	0.44	464,426	5,592	40.79	44.00