Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	NTRS	83.26	84.33	83.05	83.38	-0.06	1,283,507	14,558	82.57	84.34
2024-04-25	Q	NTRS	83.95	84.16	82.75	83.44	-0.86	1,595,413	16,555	82.31	84.73
2024-04-24	Q	NTRS	83.70	84.59	83.65	84.30	0.12	1,332,918	18,224	83.63	85.04
2024-04-23	Q	NTRS	83.29	85.025	83.29	84.18	0.61	1,549,403	17,210	80.78	84.91
2024-04-22	Q	NTRS	82.06	84.185	81.65	83.54	2.09	1,791,344	18,685	82.55	84.46
2024-04-19	Q	NTRS	81.74	82.36	81.27	81.45	0.04	1,985,287	23,232	80.53	82.42
2024-04-18	Q	NTRS	81.79	82.08	80.82	81.41	0.18	1,404,455	18,645	80.44	82.37
2024-04-17	Q	NTRS	81.29	82.26	80.50	81.23	1.67	1,507,531	16,367	80.60	82.22
2024-04-16	Q	NTRS	80.75	84.31	79.32	79.56	-4.15	3,095,564	32,141	77.54	81.83
2024-04-15	Q	NTRS	84.32	85.209	83.46	83.71	-0.12	1,550,182	18,294	84.27	86.67
2024-04-12	Q	NTRS	84.66	85.32	83.55	83.83	-1.10	1,112,956	15,432	83.00	85.23
2024-04-11	Q	NTRS	85.44	85.71	84.16	84.93	-0.48	893,275	13,857	81.43	86.93
2024-04-10	Q	NTRS	86.69	86.9199	85.16	85.41	-2.71	830,782	13,934	84.79	86.75
2024-04-09	Q	NTRS	88.41	88.735	87.165	88.12	0.11	762,556	12,874	85.96	89.88
2024-04-08	Q	NTRS	87.30	88.44	86.88	88.01	1.23	1,166,366	12,107	87.50	88.58
2024-04-05	Q	NTRS	86.48	86.985	85.50	86.78	0.21	1,257,559	12,075	85.86	87.64
2024-04-04	Q	NTRS	88.80	88.96	86.52	86.57	-1.36	1,088,998	12,149	85.11	88.30
2024-04-03	Q	NTRS	87.17	88.37	87.17	87.93	0.36	1,638,075	12,672	86.56	89.21
2024-04-02	Q	NTRS	88.35	88.805	86.96	87.57	-0.87	1,508,423	12,103	85.82	87.82
2024-04-01	Q	NTRS	88.55	89.18	87.88	88.44	-0.48	709,447	10,336	87.80	88.79
2024-03-29	Q	NTRS	88.04	89.25	87.745	88.92	1.17	0	0	87.76	88.80
2024-03-28	Q	NTRS	88.04	89.25	87.745	88.92	1.17	1,092,623	11,997	87.76	88.80
2024-03-27	Q	NTRS	87.32	88.35	86.81	87.75	1.13	1,157,802	15,093	87.80	88.80
2024-03-26	Q	NTRS	86.20	86.75	85.72	86.62	0.77	1,058,651	12,718	86.03	87.20
2024-03-25	Q	NTRS	85.54	86.31	85.53	85.85	0.31	854,786	10,182	85.40	86.48
2024-03-22	Q	NTRS	86.87	87.05	85.51	85.54	-0.96	1,128,779	14,548	84.97	86.04
2024-03-21	Q	NTRS	84.70	86.635	84.475	86.50	2.40	1,134,874	15,018	85.99	87.05
2024-03-20	Q	NTRS	81.89	84.13	81.7274	84.10	1.86	1,366,603	13,337	83.78	84.84
2024-03-19	Q	NTRS	82.23	82.865	81.79	82.24	0.29	1,322,869	14,945	81.76	82.99
2024-03-18	Q	NTRS	81.58	82.04	80.67	81.95	0.49	1,416,913	12,151	62.50	82.36
2024-03-15	Q	NTRS	79.77	82.34	79.77	81.46	1.21	11,972,795	22,424	81.46	82.35
2024-03-14	Q	NTRS	81.44	81.58	79.30	80.25	-1.48	1,604,734	18,305	79.59	81.56
2024-03-13	Q	NTRS	80.83	82.35	80.83	81.73	0.81	1,194,606	13,582	80.27	82.45
2024-03-12	Q	NTRS	81.92	82.39	80.73	80.92	-1.03	907,820	11,727	80.52	81.37
2024-03-11	Q	NTRS	81.81	82.35	80.87	81.95	0.14	1,210,103	14,020	81.55	83.55
2024-03-08	Q	NTRS	82.19	82.71	81.56	81.81	-0.11	1,225,456	13,983	80.95	83.05
2024-03-07	Q	NTRS	81.23	82.32	81.01	81.92	1.39	2,128,334	22,370	81.30	82.91
2024-03-06	Q	NTRS	83.04	83.49	79.50	81.28	-3.88	4,532,229	39,412	79.51	82.02
2024-03-05	Q	NTRS	83.67	85.895	83.67	85.16	0.61	1,691,118	16,961	82.88	118.88
2024-03-04	Q	NTRS	84.93	86.16	84.17	84.55	1.89	2,636,138	29,122	81.86	86.77
2024-03-01	Q	NTRS	82.085	82.80	80.99	82.68	0.55	1,398,427	11,757	81.94	83.00
2024-02-29	Q	NTRS	82.39	82.90	81.76	82.13	0.69	1,771,294	12,294	81.02	83.00
2024-02-28	Q	NTRS	81.51	82.55	81.00	81.44	-0.34	820,190	10,638	79.37	81.56
2024-02-27	Q	NTRS	81.63	81.93	81.12	81.78	0.58	925,230	11,009	81.00	82.18
2024-02-26	Q	NTRS	81.09	82.30	81.026	81.20	-0.28	1,237,194	13,410	80.30	82.89
2024-02-23	Q	NTRS	80.34	81.675	79.65	81.48	1.50	1,098,172	11,690	75.79	82.02
2024-02-22	Q	NTRS	80.00	80.845	79.4518	79.98	0.09	740,062	10,208	76.25	81.02
2024-02-21	Q	NTRS	79.56	80.45	78.96	79.89	0.28	998,083	12,495	57.48	80.02
2024-02-20	Q	NTRS	78.88	80.26	78.75	79.61	-0.34	1,186,144	12,213	76.25	80.02
2024-02-19	Q	NTRS	80.20	80.46	79.51	79.95	-0.85	0	0	76.25	95.69
2024-02-16	Q	NTRS	80.20	80.46	79.51	79.95	-0.85	1,072,325	14,596	76.25	95.69
2024-02-15	Q	NTRS	79.18	81.17	78.94	80.80	1.76	1,039,294	12,423	80.30	81.02
2024-02-14	Q	NTRS	78.66	79.16	78.24	79.04	1.57	1,105,711	14,629	78.40	82.92
2024-02-13	Q	NTRS	80.26	80.65	76.665	77.47	-3.88	1,512,066	17,640	75.79	78.02
2024-02-12	Q	NTRS	79.37	81.77	79.37	81.35	1.71	1,502,780	16,918	79.71	81.70
2024-02-09	Q	NTRS	78.25	79.73	78.25	79.64	1.17	1,282,849	11,720	76.87	118.04
2024-02-08	Q	NTRS	78.99	79.40	77.96	78.47	-0.65	945,962	12,299	75.76	79.02
2024-02-07	Q	NTRS	78.55	79.12	76.86	79.12	0.92	1,670,742	17,912	76.87	79.04
2024-02-06	Q	NTRS	78.68	79.20	78.02	78.20	-0.54	1,077,067	12,941	78.00	78.92
2024-02-05	Q	NTRS	79.21	79.465	78.48	78.74	-1.64	992,211	13,379	78.49	79.56
2024-02-02	Q	NTRS	78.56	80.80	78.40	80.38	1.08	1,340,753	18,035	79.40	95.46
2024-02-01	Q	NTRS	79.76	80.01	77.72	79.30	-0.34	1,827,564	14,476	77.32	79.56
2024-01-31	Q	NTRS	80.60	81.285	79.46	79.64	-1.22	2,670,771	15,026	78.00	95.69
2024-01-30	Q	NTRS	80.57	81.145	80.39	80.86	-0.44	1,278,987	14,765	80.59	81.75
2024-01-29	Q	NTRS	81.23	81.47	80.595	81.30	-0.30	1,101,048	12,805	80.88	81.59