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	NSYS	15.36	15.7113	15.3519	15.5858	-0.1742	12,606	164	13.81	16.49
2024-05-02	Q	NSYS	16.40	16.40	15.71	16.02	-0.10	6,453	134	13.81	16.49
2024-05-01	Q	NSYS	17.12	17.12	15.86	16.5899	-0.4501	12,828	208	14.01	16.61
2024-04-30	Q	NSYS	17.37	18.7398	17.00	17.04	-0.06	28,723	371	16.75	17.75
2024-04-29	Q	NSYS	17.35	19.15	16.77	17.91	0.56	18,419	249	16.77	18.71
2024-04-26	Q	NSYS	17.34	17.64	17.2701	17.31	0.12	11,358	110	15.32	17.50
2024-04-25	Q	NSYS	17.245	17.60	17.10	17.30	-0.09	7,830	78	16.76	17.49
2024-04-24	Q	NSYS	17.405	17.64	17.255	17.39		5,292	88	13.80	21.71
2024-04-23	Q	NSYS	16.87	17.64	16.87	17.12	0.51	17,367	229	15.66	19.99
2024-04-22	Q	NSYS	16.26	17.62	16.26	16.935	0.995	14,903	222	14.00	19.90
2024-04-19	Q	NSYS	16.29	16.44	15.99	16.44	-0.0577	3,703	95	14.59	19.99
2024-04-18	Q	NSYS	16.40	16.51	16.075	16.505	0.015	4,057	141	13.80	19.99
2024-04-17	Q	NSYS	17.00	17.00	16.51	16.51	0.11	2,001	100	15.00	19.99
2024-04-16	Q	NSYS	16.03	16.61	16.03	16.50	0.34	6,499	118	13.20	21.99
2024-04-15	Q	NSYS	16.00	16.865	16.00	16.5192	0.2992	7,466	131	14.36	19.99
2024-04-12	Q	NSYS	16.50	16.9405	15.72	16.00	-0.48	6,483	121	13.81	16.84
2024-04-11	Q	NSYS	16.53	16.8469	16.2684	16.2684	-0.1616	4,546	76	5.00	19.99
2024-04-10	Q	NSYS	16.97	17.64	16.155	16.27	-1.12	14,257	205	13.81	17.49
2024-04-09	Q	NSYS	16.08	17.72	16.08	17.51	1.71	21,506	397	15.90	18.76
2024-04-08	Q	NSYS	15.05	16.74	15.025	15.82	1.10	23,246	475	14.93	16.44
2024-04-05	Q	NSYS	14.75	15.00	14.545	14.855	0.455	13,329	129	13.81	15.39
2024-04-04	Q	NSYS	14.24	14.76	14.22	14.31	0.11	10,483	112	13.81	14.74
2024-04-03	Q	NSYS	13.75	14.1668	13.75	13.95	-0.18	5,042	93	5.00	14.25
2024-04-02	Q	NSYS	14.18	14.18	13.75	13.95	0.41	3,505	95	5.67	14.14
2024-04-01	Q	NSYS	13.89	14.20	13.50	14.17	0.1898	15,563	292	13.54	14.25
2024-03-29	Q	NSYS	13.52	13.9999	13.30	13.35	0.08	0	0	13.45	14.23
2024-03-28	Q	NSYS	13.52	13.9999	13.30	13.35	0.08	5,218	116	13.45	14.23
2024-03-27	Q	NSYS	13.375	13.80	13.20	13.21	-0.41	12,831	101	5.41	14.24
2024-03-26	Q	NSYS	13.70	13.71	13.26	13.62	-0.39	2,652	49	12.99	14.25
2024-03-25	Q	NSYS	14.35	14.35	13.70	13.70	-0.54	11,255	107	12.01	14.04
2024-03-22	Q	NSYS	13.60	14.25	13.1243	14.24	1.02	25,428	177	12.52	14.25
2024-03-21	Q	NSYS	13.27	13.65	12.80	13.40	2.48	73,971	472	12.66	13.61
2024-03-20	Q	NSYS	11.4399	11.4399	10.68	10.69	0.34	6,840	60	12.78	13.50
2024-03-19	Q	NSYS	10.45	10.62	10.45	10.62	-0.01	522	31	10.38	11.50
2024-03-18	Q	NSYS	11.08	11.08	10.7901	11.072	0.222	5,836	122	10.51	12.74
2024-03-15	Q	NSYS	10.76	11.1008	10.5654	10.85	-0.1792	1,591	82	9.76	11.50
2024-03-14	Q	NSYS	10.33	10.50	10.14	10.50	-0.70	667	18	10.26	11.45
2024-03-13	Q	NSYS	11.39	11.39	11.20	11.34	0.36	1,085	31	10.58	11.39
2024-03-12	Q	NSYS	11.25	11.35	11.20	11.20	0.22	2,404	47	10.54	11.45
2024-03-11	Q	NSYS	11.19	11.19	11.19	11.19	0.01	330	33	9.98	11.50
2024-03-08	Q	NSYS	11.1862	11.19	11.00	11.19	0.54	1,563	16	10.77	11.50
2024-03-07	Q	NSYS	10.78	11.23	10.74	10.925	0.175	1,846	34	4.31	11.50
2024-03-06	Q	NSYS	11.50	11.66	10.75	10.75	-1.02	6,864	64	10.01	12.75
2024-03-05	Q	NSYS	11.77	11.91	11.55	11.55	-0.05	1,512	44	10.67	12.85
2024-03-04	Q	NSYS	11.62	11.8984	11.20	11.8984	0.1884	4,610	76	8.61	13.33
2024-03-01	Q	NSYS	12.225	12.275	11.68	11.68	-0.48	1,807	27	4.79	12.75
2024-02-29	Q	NSYS	12.40	12.4699	12.16	12.16	-0.07	3,359	42	4.98	12.45
2024-02-28	Q	NSYS	12.18	12.47	12.08	12.35	0.25	9,994	40	11.76	12.46
2024-02-27	Q	NSYS	12.09	12.10	11.50	12.10	-0.13	2,313	32	4.85	12.35
2024-02-26	Q	NSYS	11.80	12.256	11.80	12.095	0.115	2,337	47	11.80	12.25
2024-02-23	Q	NSYS	12.14	12.2699	11.53	11.6253	-0.5247	1,833	26	10.02	12.34
2024-02-22	Q	NSYS	12.10	12.1501	11.71	12.14	-0.11	6,698	59	11.51	12.25
2024-02-21	Q	NSYS	12.20	12.25	11.8375	12.10	-0.005	4,931	62	4.85	12.34
2024-02-20	Q	NSYS	12.2499	12.2499	11.94	12.24	0.395	1,257	33	7.82	12.23
2024-02-19	Q	NSYS				11.7473				4.77	12.23
2024-02-16	Q	NSYS	11.7473	11.7473	11.7473	11.7473	-0.1527	561	14	4.77	12.23
2024-02-15	Q	NSYS	11.95	12.186	11.90	11.90	0.15	5,506	77	9.35	12.18
2024-02-14	Q	NSYS	11.4882	11.9499	11.4882	11.9499	0.4899	2,109	31	11.18	11.94
2024-02-13	Q	NSYS	10.94	11.3001	10.94	11.30	0.02	3,545	23	11.18	11.50
2024-02-12	Q	NSYS	11.28	11.28	11.185	11.28	-0.275	2,637	16	11.18	11.48
2024-02-09	Q	NSYS	11.50	11.50	11.12	11.12	0.32	383	34	10.95	11.50
2024-02-08	Q	NSYS	10.85	11.50	10.85	11.18	-0.25	2,400	24	4.59	15.99
2024-02-07	Q	NSYS	10.8771	11.50	10.5101	11.4999	0.2699	3,858	40	10.02	11.48
2024-02-06	Q	NSYS	10.67	10.99	10.67	10.97	0.54	6,279	48	10.31	11.23