Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	X	NVDQ	3.84	4.045	3.815	3.99	0.17	3,710,019	2,380	3.92	3.99
2024-05-16	X	NVDQ	3.795	3.855	3.7201	3.83	0.0302	4,198,215	3,116	3.73	4.57
2024-05-15	X	NVDQ	4.005	4.08	3.7901	3.81	-0.305	6,367,757	5,062	3.48	4.80
2024-05-14	X	NVDQ	4.27	4.33	4.08	4.12	-0.09	4,442,930	2,559	3.76	5.20
2024-05-13	X	NVDQ	4.185	4.37	4.1381	4.19	-0.045	5,496,046	3,064	4.07	4.55
2024-05-10	X	NVDQ	4.20	4.3099	4.0901	4.24	-0.12	4,948,111	3,466	3.88	4.60
2024-05-09	X	NVDQ	4.18	4.40	4.14	4.36	0.155	5,416,210	3,553	4.24	4.42
2024-05-08	X	NVDQ	4.27	4.285	4.1201	4.20	0.015	4,619,374	3,149	4.08	4.61
2024-05-07	X	NVDQ	4.15	4.32	4.08	4.185	0.145	6,860,685	3,630	3.83	4.50
2024-05-06	X	NVDQ	4.32	4.34	4.0385	4.045	-0.325	4,617,575	3,802	4.06	4.15
2024-05-03	X	NVDQ	4.48	4.55	4.32	4.37	-0.325	5,889,161	3,952	4.32	4.44
2024-05-02	X	NVDQ	4.865	5.01	4.65	4.70	-0.34	4,404,236	3,029	4.56	4.92
2024-05-01	X	NVDQ	4.80	5.22	4.7199	5.035	0.365	12,126,775	6,979	4.53	5.07
2024-04-30	X	NVDQ	4.58	4.6701	4.42	4.665	0.135	5,383,921	2,913	4.32	5.29
2024-04-29	X	NVDQ	4.54	4.78	4.5076	4.53	0.01	3,993,233	2,581	4.13	4.90
2024-04-26	X	NVDQ	5.02	5.07	4.4597	4.51	-0.655	5,938,985	5,122	4.20	4.61
2024-04-25	X	NVDQ	5.70	5.78	5.07	5.17	-0.41	8,564,559	5,598	4.87	4.96
2024-04-24	X	NVDQ	5.02	5.63	5.01	5.58	0.365	5,797,331	4,387	5.23	6.19
2024-04-23	X	NVDQ	5.47	5.532	5.17	5.21	-0.41	3,718,954	2,971	5.03	5.06
2024-04-22	X	NVDQ	5.88	6.15	5.56	5.64	-0.52	5,957,386	4,826	5.55	6.04
2024-04-19	X	NVDQ	5.36	6.25	5.18	6.17	1.04	8,346,992	4,743	5.74	6.92
2024-04-18	X	NVDQ	5.12	5.41	4.96	5.15	-0.07	3,108,554	1,695	4.71	5.66
2024-04-17	X	NVDQ	4.75	5.22	4.70	5.21	0.37	3,479,659	2,443	4.69	5.61
2024-04-16	X	NVDQ	4.96	5.00	4.76	4.85	-0.165	3,524,638	1,502	4.70	5.31
2024-04-15	X	NVDQ	4.67	5.01	4.51	5.00	0.235	3,607,395	1,450	4.55	5.55
2024-04-12	X	NVDQ	4.62	4.8385	4.58	4.765	0.24	3,710,316	1,737	4.77	5.21
2024-04-11	X	NVDQ	4.88	4.94	4.51	4.53	-0.405	3,688,009	2,250	4.14	4.92
2024-04-10	X	NVDQ	5.32	5.33	4.89	4.935	-0.215	4,937,597	2,890	4.50	5.36
2024-04-09	X	NVDQ	4.89	5.40	4.87	5.135	0.20	4,468,513	2,774	4.69	5.70
2024-04-08	X	NVDQ	4.76	4.9799	4.75	4.935	0.10	2,073,901	918	4.49	5.36
2024-04-05	X	NVDQ	4.96	5.07	4.785	4.835	-0.25	2,939,066	1,654	4.43	5.25
2024-04-04	X	NVDQ	4.59	5.09	4.57	5.09	0.33	3,483,034	1,614	4.56	5.49
2024-04-03	X	NVDQ	4.81	4.81	4.60	4.75	0.0502	1,938,749	1,514	4.61	5.09
2024-04-02	X	NVDQ	4.81	4.885	4.63	4.70	0.075	2,714,627	1,741	4.20	5.19
2024-04-01	X	NVDQ	4.61	4.72	4.42	4.62	-0.01	2,500,672	1,250	4.52	5.10
2024-03-29	X	NVDQ	4.645	4.72	4.51	4.62		0	0	4.15	5.06
2024-03-28	X	NVDQ	4.645	4.72	4.51	4.62		2,655,167	1,119	4.15	5.06
2024-03-27	X	NVDQ	4.35	4.71	4.33	4.61	0.215	4,434,071	2,340	4.60	4.73
2024-03-26	X	NVDQ	4.10	4.39	4.055	4.39	0.215	3,909,683	2,629	4.25	4.51
2024-03-25	X	NVDQ	4.26	4.31	4.0285	4.175	-0.08	4,122,570	2,374	4.09	4.51
2024-03-22	X	NVDQ	4.56	4.57	4.195	4.25	-0.28	3,738,052	2,347	4.10	4.58
2024-03-21	X	NVDQ	4.43	4.62	4.39	4.52	-0.115	5,411,419	3,792	4.42	4.63
2024-03-20	X	NVDQ	4.69	4.855	4.62	4.63	-0.115	2,282,578	2,012	4.14	4.93
2024-03-19	X	NVDQ	5.03	5.21	4.61	4.74	-0.1096	3,506,631	3,086	4.67	4.82
2024-03-18	X	NVDQ	4.64	4.98	4.3984	4.84	-0.065	2,981,637	2,590	4.55	5.41
2024-03-15	X	NVDQ	5.00	5.075	4.71	4.895	0.025	2,443,867	2,326	4.39	5.24
2024-03-14	X	NVDQ	4.72	5.025	4.615	4.87	0.305	3,144,827	2,753	4.87	5.04
2024-03-13	X	NVDQ	4.56	4.82	4.53	4.58	0.10	2,781,014	1,940	4.53	4.70
2024-03-12	X	NVDQ	4.95	5.18	4.48	4.485	-0.74	4,020,913	3,007	4.26	4.45
2024-03-11	X	NVDQ	5.19	5.41	4.89	5.225	0.205	6,116,952	2,956	5.02	5.13
2024-03-08	X	NVDQ	4.29	5.125	4.07	5.02	0.485	8,176,236	5,687	5.17	5.37
2024-03-07	X	NVDQ	4.80	4.86	4.52	4.53	-0.43	2,106,174	2,080	4.34	5.01
2024-03-06	X	NVDQ	5.06	5.17	4.845	4.96	-0.33	1,665,227	1,470	4.57	5.47
2024-03-05	X	NVDQ	5.40	5.63	5.30	5.31	-0.105	1,510,456	1,513	4.88	5.89
2024-03-04	X	NVDQ	5.56	5.6001	5.08	5.42	-0.415	1,568,482	1,906	4.85	5.81
2024-03-01	X	NVDQ	6.1645	6.24	5.81	5.81	-0.50	1,292,922	1,186	5.29	6.32
2024-02-29	X	NVDQ	6.30	6.43	6.155	6.31	-0.27	1,843,315	1,522	5.67	6.81
2024-02-28	X	NVDQ	6.56	6.62	6.345	6.54	0.18	2,122,593	1,715	6.47	6.70
2024-02-27	X	NVDQ	6.27	6.61	6.2559	6.36	0.08	3,971,144	2,555	5.82	6.96
2024-02-26	X	NVDQ	6.24	6.41	6.07	6.29	-0.03	3,590,868	2,827	5.77	6.88
2024-02-23	X	NVDQ	6.04	6.56	5.77	6.33	-0.05	4,088,363	2,936	6.23	6.50
2024-02-22	X	NVDQ	7.38	7.61	6.40	6.40	-3.1101	2,872,932	3,399	6.10	6.24
2024-02-21	X	NVDQ	9.40	9.8399	9.151	9.53	0.7299	3,404,754	2,974	7.53	8.69
2024-02-20	X	NVDQ	8.47	9.37	8.46	8.80	0.745	3,029,436	2,266	9.20	10.16