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	Z	NTG	38.65	38.7399	38.28	38.39	-0.05	10,527	54	28.67	61.50
2024-05-02	Z	NTG	37.86	38.6491	37.77	38.52	0.53	7,052	36	35.78	40.06
2024-05-01	Z	NTG	38.24	38.30	37.5729	37.99	-0.3005	19,863	60	28.67	39.87
2024-04-30	Z	NTG	38.88	38.88	38.26	38.2905	-0.5855	5,283	47	36.35	40.56
2024-04-29	Z	NTG	38.76	39.0114	38.76	38.876	-0.044	3,434	29	37.03	40.74
2024-04-26	Z	NTG	39.08	39.08	38.81	38.92	-0.04	3,893	38	37.02	41.04
2024-04-25	Z	NTG	38.88	39.08	38.705	38.96	-0.01	8,352	41	36.98	41.10
2024-04-24	Z	NTG	38.85	38.97	38.80	38.97	0.06	3,051	22	37.27	40.84
2024-04-23	Z	NTG	38.14	38.96	38.14	38.86	0.42	6,078	61	36.74	41.13
2024-04-22	Z	NTG	38.10	38.6409	38.06	38.45	0.368	6,303	52	36.50	40.96
2024-04-19	Z	NTG	37.33	38.13	37.33	38.082	0.8363	4,329	29	35.71	40.53
2024-04-18	Z	NTG	36.86	37.34	36.811	37.2457	0.2657	8,835	49	35.50	39.31
2024-04-17	Z	NTG	36.57	36.99	36.57	36.98	0.478	4,416	36	35.04	39.20
2024-04-16	Z	NTG	36.76	36.76	36.0966	36.502	-0.2086	12,989	118	34.75	39.05
2024-04-15	Z	NTG	37.8002	37.9672	36.7083	36.7999	-0.8601	23,083	120	35.24	39.67
2024-04-12	Z	NTG	38.35	39.001	37.625	37.66	-0.6293	6,707	59	36.52	40.51
2024-04-11	Z	NTG	38.46	38.46	38.0901	38.2893	-0.1907	7,876	61	36.94	40.57
2024-04-10	Z	NTG	38.69	38.69	38.43	38.48	-0.32	10,437	49	37.07	41.03
2024-04-09	Z	NTG	39.1213	39.2235	38.74	38.80	-0.27	14,122	87	37.51	41.31
2024-04-08	Z	NTG	39.11	39.31	39.0184	39.07	0.10	7,967	90	37.27	41.29
2024-04-05	Z	NTG	38.71	39.0399	38.69	38.96	0.3281	6,636	70	37.16	40.92
2024-04-04	Z	NTG	39.13	39.14	38.60	38.7118	-0.4182	16,099	201	37.13	41.26
2024-04-03	Z	NTG	38.50	39.16	38.30	39.13	0.62	9,763	87	36.91	41.19
2024-04-02	Z	NTG	38.38	38.51	38.345	38.51	0.115	7,641	89	36.59	40.65
2024-04-01	Z	NTG	38.45	38.45	38.23	38.36	0.03	12,455	102	36.70	40.55
2024-03-29	Z	NTG	37.70	38.3786	37.70	38.33	0.72	0	0	37.56	61.39
2024-03-28	Z	NTG	37.70	38.3786	37.70	38.33	0.72	15,599	79	37.56	61.39
2024-03-27	Z	NTG	37.22	37.65	37.22	37.65	0.34	20,592	100	31.11	60.09
2024-03-26	Z	NTG	37.62	37.62	37.2801	37.30	-0.278	18,318	90	31.11	59.74
2024-03-25	Z	NTG	37.60	37.95	37.4707	37.595	0.185	12,271	95	31.11	60.11
2024-03-22	Z	NTG	37.62	37.71	37.36	37.41	-0.09	16,916	63	35.99	39.33
2024-03-21	Z	NTG	37.55	37.74	37.50	37.50	0.03	17,362	103	36.00	39.23
2024-03-20	Z	NTG	37.5625	37.5999	37.50	37.50	0.03	23,878	101	35.67	39.04
2024-03-19	Z	NTG	37.29	37.54	37.29	37.52	0.33	8,428	42	35.27	38.82
2024-03-18	Z	NTG	37.26	37.37	37.21	37.21		5,435	38	35.25	38.75
2024-03-15	Z	NTG	36.89	37.4378	36.89	37.26	0.21	6,848	59	35.22	38.75
2024-03-14	Z	NTG	37.4036	37.4036	36.90	37.05	-0.5459	8,969	59	35.63	38.99
2024-03-13	Z	NTG	37.62	37.7795	37.35	37.495	0.155	6,926	59	35.49	38.85
2024-03-12	Z	NTG	37.24	37.3933	37.19	37.34		15,243	45	35.20	38.83
2024-03-11	Z	NTG	37.15	37.3559	37.03	37.34	0.1659	5,392	44	35.03	38.81
2024-03-08	Z	NTG	37.24	37.40	37.0097	37.19	-0.11	13,581	55	33.85	40.48
2024-03-07	Z	NTG	37.35	37.3799	37.041	37.21	0.04	11,125	56	31.11	40.85
2024-03-06	Z	NTG	37.01	37.626	37.01	37.17	0.41	9,421	62	34.69	38.78
2024-03-05	Z	NTG	36.43	36.97	36.1338	36.76	0.2299	11,781	56	34.10	38.21
2024-03-04	Z	NTG	36.51	36.62	36.3664	36.48	0.0943	7,059	62	34.60	37.94
2024-03-01	Z	NTG	36.14	36.435	36.074	36.3906	0.552	15,348	79	33.95	37.66
2024-02-29	Z	NTG	35.79	36.12	35.63	35.8386	0.3686	14,122	66	33.53	37.33
2024-02-28	Z	NTG	35.43	35.78	35.39	35.47	-0.085	12,632	64	33.66	37.10
2024-02-27	Z	NTG	35.47	35.80	35.3992	35.59	0.12	7,353	59	33.71	36.89
2024-02-26	Z	NTG	35.40	35.6981	35.3226	35.47	-0.1491	21,591	68	33.77	37.17
2024-02-23	Z	NTG	35.62	35.8099	35.3853	35.56	-0.18	14,580	105	34.07	37.22
2024-02-22	Z	NTG	35.80	35.96	35.5133	35.74	0.07	13,739	92	33.98	37.14
2024-02-21	Z	NTG	35.56	36.06	35.56	35.71	0.421	18,269	88	33.53	37.49
2024-02-20	Z	NTG	36.11	36.4908	36.04	36.04	-0.01	4,773	54	34.32	37.67
2024-02-19	Z	NTG	35.63	36.36	35.45	36.10	0.48	0	0	29.37	39.68
2024-02-16	Z	NTG	35.63	36.36	35.45	36.10	0.48	12,971	91	29.37	39.68
2024-02-15	Z	NTG	34.67	35.72	34.67	35.63	0.83	24,952	139	33.21	37.04
2024-02-14	Z	NTG	34.82	34.8749	34.45	34.76	-0.03	12,159	80	33.15	36.26
2024-02-13	Z	NTG	34.60	34.673	34.34	34.53	-0.2942	8,196	42	33.02	36.78
2024-02-12	Z	NTG	34.24	34.81	34.24	34.77	0.6167	9,810	90	32.72	36.22
2024-02-09	Z	NTG	34.27	34.27	33.892	34.09	0.02	20,706	97	33.79	35.79
2024-02-08	Z	NTG	33.74	34.05	33.56	34.05	0.03	19,878	84	32.49	35.84
2024-02-07	Z	NTG	33.81	34.04	33.555	33.89	-0.04	16,114	85	32.60	35.82
2024-02-06	Z	NTG	33.87	34.21	33.87	33.96	0.02	10,024	48	32.59	35.96