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	NTAP	103.25	104.73	103.0423	104.64	2.52	2,463,498	16,461	104.80	105.60
2024-05-02	Q	NTAP	102.00	102.40	100.24	102.12	1.13	1,196,607	17,448	100.97	103.16
2024-05-01	Q	NTAP	101.36	102.63	100.88	100.99	-1.22	1,012,339	18,350	100.76	101.94
2024-04-30	Q	NTAP	101.82	103.23	101.82	102.21	-0.27	1,274,195	18,607	99.10	104.79
2024-04-29	Q	NTAP	101.51	102.745	101.45	102.48	1.15	1,378,485	19,292	101.81	103.04
2024-04-26	Q	NTAP	101.18	102.045	100.24	101.33	0.39	2,124,804	24,607	100.78	102.00
2024-04-25	Q	NTAP	99.39	101.48	98.85	100.94	0.88	1,581,401	20,885	101.40	104.36
2024-04-24	Q	NTAP	100.28	101.33	99.29	100.06	0.64	1,292,598	18,842	96.46	99.40
2024-04-23	Q	NTAP	98.35	99.85	97.89	99.42	1.51	1,746,595	23,855	99.61	101.35
2024-04-22	Q	NTAP	98.74	98.7648	97.31	97.91	-0.04	1,830,498	19,612	97.23	98.13
2024-04-19	Q	NTAP	99.84	100.74	97.75	97.95	-2.19	1,692,487	21,208	97.50	99.04
2024-04-18	Q	NTAP	101.03	101.89	99.73	100.14	-0.77	1,031,664	18,433	99.53	100.62
2024-04-17	Q	NTAP	103.33	103.33	100.54	100.91	-1.63	1,110,796	17,513	100.12	102.31
2024-04-16	Q	NTAP	102.27	102.785	101.30	102.54	0.17	1,362,373	20,340	102.20	103.42
2024-04-15	Q	NTAP	102.59	103.61	101.855	102.36	0.55	1,902,398	22,478	101.75	102.76
2024-04-12	Q	NTAP	103.71	103.99	101.66	101.81	-3.05	1,346,773	19,875	101.50	103.04
2024-04-11	Q	NTAP	103.30	104.955	102.77	104.86	2.26	1,320,575	18,876	103.37	106.17
2024-04-10	Q	NTAP	103.02	103.42	102.07	102.60	-1.55	1,109,897	18,445	102.00	103.89
2024-04-09	Q	NTAP	106.04	106.90	103.50	104.15	-1.67	1,282,126	17,752	102.84	106.00
2024-04-08	Q	NTAP	105.60	106.07	104.86	105.82	0.77	1,581,498	16,965	105.23	106.22
2024-04-05	Q	NTAP	105.35	105.46	104.17	105.05	0.25	1,017,124	17,119	104.43	105.69
2024-04-04	Q	NTAP	107.41	108.82	104.45	104.80	-1.18	2,552,363	28,390	104.28	105.52
2024-04-03	Q	NTAP	104.33	106.89	104.26	106.48	1.76	1,813,197	21,943	107.79	108.20
2024-04-02	Q	NTAP	104.21	104.75	103.58	104.72	-0.32	991,403	15,320	104.75	105.32
2024-04-01	Q	NTAP	104.73	105.49	104.505	105.04	0.07	1,473,062	12,082	105.16	107.45
2024-03-29	Q	NTAP	104.97	105.7699	104.80	104.97	-0.25	0	0	104.00	105.97
2024-03-28	Q	NTAP	104.97	105.7699	104.80	104.97	-0.25	1,363,558	12,464	104.00	105.97
2024-03-27	Q	NTAP	105.47	105.55	104.30	105.22	0.50	956,276	12,996	104.45	105.69
2024-03-26	Q	NTAP	105.43	105.7847	104.64	104.72	-0.20	1,194,376	13,389	104.10	105.64
2024-03-25	Q	NTAP	104.54	105.58	104.10	104.92	0.19	1,214,104	13,959	103.00	107.39
2024-03-22	Q	NTAP	105.26	105.28	104.26	104.73	-0.34	1,039,996	12,147	104.31	105.21
2024-03-21	Q	NTAP	105.00	105.54	104.37	105.07	0.63	1,432,213	17,848	105.02	106.10
2024-03-20	Q	NTAP	103.00	104.45	102.93	104.44	1.13	1,730,064	19,658	104.91	105.88
2024-03-19	Q	NTAP	101.44	103.405	100.66	103.31	1.51	1,574,804	18,607	102.20	104.71
2024-03-18	Q	NTAP	102.60	103.06	101.76	101.80	-0.55	1,542,448	15,829	102.15	104.74
2024-03-15	Q	NTAP	101.25	102.42	101.07	102.35	0.22	7,019,911	26,695	101.08	106.53
2024-03-14	Q	NTAP	103.01	103.21	101.55	102.13	-1.06	2,007,912	30,312	101.53	103.06
2024-03-13	Q	NTAP	102.79	103.20	101.51	103.19	0.66	2,420,866	23,797	102.22	102.93
2024-03-12	Q	NTAP	103.72	103.96	101.92	102.53	-0.24	1,747,606	23,398	102.28	102.84
2024-03-11	Q	NTAP	102.85	103.36	101.87	102.77	-0.49	1,635,278	24,281	103.00	104.49
2024-03-08	Q	NTAP	104.78	105.7999	103.25	103.26	-0.99	1,630,902	22,267	103.01	103.77
2024-03-07	Q	NTAP	105.52	105.79	103.64	104.25	-0.55	2,354,693	29,918	103.50	106.24
2024-03-06	Q	NTAP	103.88	106.3696	102.37	104.80	2.12	2,712,508	33,536	104.31	106.44
2024-03-05	Q	NTAP	103.42	103.70	101.555	102.68	-0.65	2,884,256	36,874	102.36	103.18
2024-03-04	Q	NTAP	106.00	107.51	102.96	103.33	-1.98	4,380,546	45,545	103.00	103.50
2024-03-01	Q	NTAP	105.88	112.48	104.93	105.31	16.19	12,759,128	97,546	104.78	112.00
2024-02-29	Q	NTAP	89.66	89.66	88.49	89.12	1.09	4,791,861	34,356	101.87	103.66
2024-02-28	Q	NTAP	86.55	88.38	86.43	88.03	0.86	1,853,032	21,556	88.81	89.00
2024-02-27	Q	NTAP	87.73	87.94	86.98	87.17	-0.26	1,301,166	15,339	86.88	87.78
2024-02-26	Q	NTAP	87.40	88.12	87.04	87.43	0.03	1,254,309	14,260	87.03	87.88
2024-02-23	Q	NTAP	86.59	87.58	85.96	87.40	1.37	1,602,682	20,803	86.79	87.54
2024-02-22	Q	NTAP	85.66	86.5909	85.28	86.03	1.43	1,738,389	17,242	85.00	87.00
2024-02-21	Q	NTAP	85.05	85.05	83.80	84.60	-0.86	1,367,766	16,259	83.75	117.00
2024-02-20	Q	NTAP	85.27	85.93	84.81	85.46	-0.25	1,546,389	20,030	84.81	86.24
2024-02-19	Q	NTAP	87.26	87.505	85.6401	85.71	-1.56	0	0	85.03	85.99
2024-02-16	Q	NTAP	87.26	87.505	85.6401	85.71	-1.56	1,195,474	13,872	85.03	85.99
2024-02-15	Q	NTAP	87.78	88.58	86.45	87.27	-0.49	1,684,331	17,477	79.00	120.00
2024-02-14	Q	NTAP	87.86	88.26	87.37	87.76	0.52	1,536,101	13,610	87.00	88.14
2024-02-13	Q	NTAP	88.94	89.10	86.57	87.24	-3.42	1,312,221	17,658	87.25	89.70
2024-02-12	Q	NTAP	89.96	90.95	89.83	90.66	0.81	1,461,621	17,071	88.03	90.99
2024-02-09	Q	NTAP	89.07	90.34	88.78	89.85	0.93	1,405,532	15,414	88.75	90.50
2024-02-08	Q	NTAP	87.48	89.49	87.20	88.92	1.69	1,385,809	16,723	88.64	89.19
2024-02-07	Q	NTAP	87.89	87.98	86.785	87.23	-0.37	1,229,523	12,000	86.71	87.68
2024-02-06	Q	NTAP	87.63	87.885	86.77	87.60	0.40	1,122,285	13,331	87.10	87.82
2024-02-05	Q	NTAP	87.62	87.675	86.41	87.20	-0.64	1,341,628	15,419	86.70	87.66