Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	NTB	34.00	34.93	34.00	34.39	0.40	258,673	2,207	30.45	34.99
2024-04-30	Z	NTB	33.70	34.18	33.65	34.00	-0.02	175,517	1,573	30.03	37.99
2024-04-29	Z	NTB	34.23	34.34	34.01	34.02	-0.037	291,554	1,610	32.00	34.00
2024-04-26	Z	NTB	34.34	34.5575	33.9964	34.06		175,824	1,832	30.00	34.50
2024-04-25	Z	NTB	33.85	34.29	33.48	34.12	0.46	309,743	3,016	29.62	35.75
2024-04-24	Z	NTB	32.25	33.67	32.04	33.66	1.64	276,911	2,342	29.45	34.00
2024-04-23	Z	NTB	31.60	32.23	31.60	32.03	0.17	144,845	1,712	26.98	33.90
2024-04-22	Z	NTB	31.22	31.97	31.085	31.83	0.77	145,420	1,675	28.11	33.64
2024-04-19	Z	NTB	30.38	31.24	30.38	31.06	0.62	264,312	3,162	27.86	34.34
2024-04-18	Z	NTB	30.22	30.875	30.22	30.46	0.29	274,838	3,110	26.98	33.97
2024-04-17	Z	NTB	30.80	30.94	30.07	30.16	-0.45	196,202	2,316	27.44	33.79
2024-04-16	Z	NTB	30.62	30.81	30.37	30.61	-0.29	138,344	2,361	27.44	33.53
2024-04-15	Z	NTB	30.75	31.08	30.63	30.92	0.25	191,370	2,110	27.86	33.54
2024-04-12	Z	NTB	30.75	30.77	30.50	30.67	-0.32	104,119	1,075	27.44	33.65
2024-04-11	Z	NTB	30.92	31.135	30.75	30.97	0.005	161,118	1,363	27.76	33.92
2024-04-10	Z	NTB	31.29	31.29	30.60	30.94	-1.22	201,647	2,210	29.45	33.92
2024-04-09	Z	NTB	31.92	32.15	31.82	32.13	0.39	192,880	1,667	28.83	34.25
2024-04-08	Z	NTB	31.50	31.9369	31.50	31.73	0.29	110,507	1,139	31.37	32.12
2024-04-05	Z	NTB	31.27	31.545	31.11	31.43	0.19	103,955	1,084	28.24	34.22
2024-04-04	Z	NTB	31.81	32.065	31.26	31.27	-0.109	195,244	1,440	27.98	34.22
2024-04-03	Z	NTB	31.47	31.785	31.3133	31.38	-0.37	183,050	1,641	30.75	34.22
2024-04-02	Z	NTB	31.44	31.74	31.34	31.73	-0.04	134,610	1,044	31.35	32.10
2024-04-01	Z	NTB	32.09	32.09	31.53	31.78	-0.19	111,546	1,344	31.37	32.12
2024-03-29	Z	NTB	31.70	32.03	31.60	31.99	0.23	0	0	28.70	32.50
2024-03-28	Z	NTB	31.70	32.03	31.60	31.99	0.23	248,627	1,251	28.70	32.50
2024-03-27	Z	NTB	31.16	31.78	31.06	31.76	0.84	287,987	1,416	31.12	32.50
2024-03-26	Z	NTB	31.23	31.23	30.82	30.91	-0.06	118,465	964	30.00	32.50
2024-03-25	Z	NTB	30.79	31.195	30.79	30.96	0.125	104,205	1,124	30.62	31.37
2024-03-22	Z	NTB	31.48	31.50	30.8301	30.85	-0.56	154,491	1,253	30.47	31.21
2024-03-21	Z	NTB	30.97	31.55	30.82	31.40	0.59	193,140	1,517	28.22	32.50
2024-03-20	Z	NTB	30.18	31.03	30.17	30.84	0.48	193,707	1,688	30.70	31.29
2024-03-19	Z	NTB	29.95	30.64	29.95	30.36	0.346	172,402	1,436	27.01	32.50
2024-03-18	Z	NTB	29.71	30.1085	29.54	29.98	0.22	212,622	1,349	25.00	34.00
2024-03-15	Z	NTB	29.20	29.83	29.20	29.77	0.51	394,946	1,494	27.80	31.50
2024-03-14	Z	NTB	29.80	29.80	29.06	29.27	-0.63	186,685	1,413	29.00	32.02
2024-03-13	Z	NTB	29.79	30.27	29.79	29.88	0.03	158,731	1,331	26.59	32.50
2024-03-12	Z	NTB	30.06	30.11	29.5901	29.87	-0.33	150,098	1,373	26.98	32.50
2024-03-11	Z	NTB	29.87	30.28	29.76	30.17	0.10	125,079	1,455	26.96	32.50
2024-03-08	Z	NTB	30.47	30.68	30.00	30.07		182,356	1,611	29.90	32.50
2024-03-07	Z	NTB	30.25	30.59	29.85	30.05	0.08	234,623	1,579	26.98	34.40
2024-03-06	Z	NTB	30.43	30.585	29.60	29.98	-0.41	156,121	1,537	26.53	30.71
2024-03-05	Z	NTB	29.47	30.54	29.47	30.43	0.87	246,207	1,883	26.53	33.94
2024-03-04	Z	NTB	29.85	30.11	29.46	29.54	-0.23	187,766	1,178	26.53	32.02
2024-03-01	Z	NTB	29.76	30.00	29.50	29.73	-0.16	110,191	1,247	26.53	34.45
2024-02-29	Z	NTB	30.00	30.42	29.79	29.89	0.20	213,978	1,610	26.55	34.13
2024-02-28	Z	NTB	29.29	29.96	29.29	29.66	0.069	184,844	1,337	26.58	32.54
2024-02-27	Z	NTB	30.00	30.34	29.50	29.60	-0.295	323,219	1,642	23.94	34.25
2024-02-26	Z	NTB	29.88	30.11	29.655	29.91	-0.20	148,054	1,358	29.25	34.27
2024-02-23	Z	NTB	30.00	30.405	29.85	30.09	0.20	183,659	1,357	23.82	34.18
2024-02-22	Z	NTB	29.99	30.35	29.89	30.34	0.20	257,885	2,178	30.04	30.60
2024-02-21	Z	NTB	30.20	30.29	29.96	30.14	-0.24	150,144	1,687	26.85	34.17
2024-02-20	Z	NTB	30.10	30.62	30.01	30.38	0.026	251,315	1,919	26.37	32.24
2024-02-19	Z	NTB	30.60	30.90	30.24	30.37	-0.63	0	0	27.00	34.03
2024-02-16	Z	NTB	30.60	30.90	30.24	30.37	-0.63	231,903	1,688	27.00	34.03
2024-02-15	Z	NTB	30.19	31.06	30.19	31.02	0.89	243,211	1,916	28.86	32.50
2024-02-14	Z	NTB	29.83	30.30	29.42	30.13	0.68	314,963	2,406	24.44	33.79
2024-02-13	Z	NTB	29.09	30.02	28.73	29.47	-0.62	430,430	2,815	26.61	32.50
2024-02-12	Z	NTB	29.17	30.55	29.17	30.08	0.69	313,722	2,369	27.00	35.51
2024-02-09	Z	NTB	29.30	29.61	29.10	29.36	0.071	734,289	2,980	26.12	34.02
2024-02-08	Z	NTB	29.25	29.50	28.99	29.27	-0.18	451,867	1,884	25.22	33.52
2024-02-07	Z	NTB	29.37	29.79	28.7901	29.43	0.08	561,275	2,047	29.12	34.02
2024-02-06	Z	NTB	29.28	29.65	29.275	29.35	0.04	130,945	1,378	24.44	33.97
2024-02-05	Z	NTB	29.45	29.67	29.13	29.33	-0.42	195,729	1,888	29.05	29.60
2024-02-02	Z	NTB	29.35	30.1099	29.33	29.76	-0.349	139,475	1,603	28.00	33.76