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	X	NTIP	1.96	1.98	1.92	1.92		8,318	38	1.70	2.17
2024-05-02	X	NTIP	1.92	1.98	1.901	1.92	0.01	16,410	48	1.61	4.00
2024-05-01	X	NTIP	1.902	1.98	1.90	1.91	0.06	61,022	35	1.65	2.13
2024-04-30	X	NTIP	1.9634	2.00	1.89	1.89	-0.0898	13,028	46	1.65	2.17
2024-04-29	X	NTIP	1.91	1.9799	1.91	1.9798	0.0398	4,326	32	1.71	4.00
2024-04-26	X	NTIP	1.91	1.98	1.91	1.94	0.01	13,153	42	0.784	2.20
2024-04-25	X	NTIP	1.834	1.94	1.834	1.93	0.06	57,422	31	1.71	4.00
2024-04-24	X	NTIP	1.98	2.00	1.76	1.87	-0.12	121,005	200	0.74	1.99
2024-04-23	X	NTIP	1.95	2.02	1.95	1.99	0.04	5,412	22	1.74	2.27
2024-04-22	X	NTIP	1.96	2.02	1.95	1.95		9,501	95	1.74	4.00
2024-04-19	X	NTIP	1.96	2.02	1.95	1.95	0.0199	25,373	195	1.74	2.28
2024-04-18	X	NTIP	1.987	2.03	1.95	1.95		9,206	57	1.75	2.27
2024-04-17	X	NTIP	1.98	2.03	1.9697	1.98	0.0068	5,174	33	1.74	4.00
2024-04-16	X	NTIP	1.97	2.055	1.96	2.01	-0.02	5,111	26	1.75	2.27
2024-04-15	X	NTIP	2.0094	2.07	1.95	2.0485	0.0026	21,674	39	1.81	2.27
2024-04-12	X	NTIP	2.0892	2.0892	2.0275	2.0459	-0.0245	6,263	36	1.84	2.32
2024-04-11	X	NTIP	2.05	2.0704	2.03	2.0704	0.0004	3,792	55	1.83	2.32
2024-04-10	X	NTIP	2.01	2.07	2.00	2.07	0.015	10,017	142	1.83	2.32
2024-04-09	X	NTIP	2.03	2.075	2.0298	2.03		3,512	25	1.83	4.00
2024-04-08	X	NTIP	2.08	2.105	2.05	2.05	-0.015	2,171	5	1.83	2.32
2024-04-05	X	NTIP	2.0801	2.12	2.0801	2.12	0.0113	1,181	11	1.89	2.32
2024-04-04	X	NTIP	2.06	2.11	2.05	2.08	-0.015	7,527	39	1.84	4.00
2024-04-03	X	NTIP	2.11	2.12	2.08	2.08	-0.02	4,262	32	1.83	2.32
2024-04-02	X	NTIP	2.09	2.13	2.09	2.12	0.05	6,817	35	1.88	4.00
2024-04-01	X	NTIP	2.10	2.10	2.06	2.06	0.01	27,734	46	1.87	2.18
2024-03-29	X	NTIP	2.0501	2.10	2.0045	2.07	0.02	0	0	1.86	2.27
2024-03-28	X	NTIP	2.0501	2.10	2.0045	2.07	0.02	8,321	44	1.86	2.27
2024-03-27	X	NTIP	2.08	2.10	2.05	2.05	0.04	7,214	62	1.88	2.20
2024-03-26	X	NTIP	2.07	2.0965	2.02	2.06	0.0232	6,150	28	1.88	2.27
2024-03-25	X	NTIP	2.03	2.09	2.0197	2.0733	-0.0167	4,848	16	1.83	2.28
2024-03-22	X	NTIP	2.037	2.09	2.035	2.09	0.01	7,115	49	1.87	2.27
2024-03-21	X	NTIP	2.02	2.099	2.0165	2.03	0.039	4,811	20	1.83	2.27
2024-03-20	X	NTIP	2.00	2.0648	2.00	2.06	0.01	10,063	111	1.84	2.27
2024-03-19	X	NTIP	1.98	2.10	1.9785	2.01	0.06	15,179	67	1.83	2.27
2024-03-18	X	NTIP	2.0699	2.14	1.975	1.98	-0.0878	80,733	109	1.82	2.28
2024-03-15	X	NTIP	2.08	2.15	2.08	2.10	-0.015	10,042	52	1.84	2.36
2024-03-14	X	NTIP	2.1089	2.15	2.0612	2.12	0.02	10,287	88	1.83	2.38
2024-03-13	X	NTIP	2.14	2.19	2.13	2.13		7,254	61	1.88	2.38
2024-03-12	X	NTIP	2.165	2.165	2.13	2.13	0.02	1,519	9	2.05	2.30
2024-03-11	X	NTIP	2.19	2.20	2.15	2.15	0.01	4,307	15	1.88	2.38
2024-03-08	X	NTIP	2.1182	2.175	2.1182	2.16	0.07	8,105	49	1.95	2.38
2024-03-07	X	NTIP	2.1497	2.1801	2.09	2.10		54,255	116	1.88	2.39
2024-03-06	X	NTIP	2.19	2.19	2.14	2.14	0.01	1,814	42	1.93	2.49
2024-03-05	X	NTIP	2.1485	2.21	2.12	2.16	-0.045	13,061	28	1.93	2.49
2024-03-04	X	NTIP	2.13	2.23	2.13	2.175	0.0468	24,605	51	2.10	2.35
2024-03-01	X	NTIP	2.167	2.18	2.1528	2.17	0.02	14,665	67	1.92	2.50
2024-02-29	X	NTIP	2.1484	2.20	2.12	2.15		12,158	27	1.94	2.49
2024-02-28	X	NTIP	2.1595	2.2203	2.14	2.15	0.01	20,805	43	1.96	2.49
2024-02-27	X	NTIP	2.1588	2.21	2.15	2.15	0.021	10,114	27	1.96	2.49
2024-02-26	X	NTIP	2.16	2.22	2.15	2.15	0.01	5,788	31	1.96	4.00
2024-02-23	X	NTIP	2.25	2.25	2.1746	2.18	0.0401	5,863	26	1.92	2.50
2024-02-22	X	NTIP	2.1684	2.25	2.16	2.17	0.01	38,470	30	1.93	2.49
2024-02-21	X	NTIP	2.16	2.215	2.1501	2.16	0.01	6,848	33	1.88	2.45
2024-02-20	X	NTIP	2.18	2.23	2.15	2.15	-0.0499	21,893	24	1.93	2.49
2024-02-19	X	NTIP	2.18	2.23	2.1584	2.20	0.02	0	0	1.92	2.50
2024-02-16	X	NTIP	2.18	2.23	2.1584	2.20	0.02	22,187	37	1.92	2.50
2024-02-15	X	NTIP	2.16	2.21	2.1598	2.18	-0.01	10,737	29	1.88	2.49
2024-02-14	X	NTIP	2.12	2.23	2.12	2.20	0.10	13,140	119	1.89	2.50
2024-02-13	X	NTIP	2.1382	2.19	2.13	2.13	0.03	16,156	43	1.93	2.49
2024-02-12	X	NTIP	2.2139	2.22	2.14	2.14	0.01	7,248	21	1.93	2.49
2024-02-09	X	NTIP	2.15	2.21	2.15	2.21	0.0301	12,333	40	1.92	2.50
2024-02-08	X	NTIP	2.18	2.19	2.16	2.16	0.02	15,414	36	1.93	2.49
2024-02-07	X	NTIP	2.16	2.16	2.15	2.15	-0.0397	4,474	14	1.93	2.49
2024-02-06	X	NTIP	2.16	2.1901	2.15	2.19	0.04	2,899	21	1.93	2.49