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	NVT	74.63	76.5458	73.44	75.89	4.00	3,014,932	23,452	75.56	76.99
2024-05-02	Z	NVT	71.69	72.035	69.38	71.90	0.84	2,721,034	21,768	68.31	76.80
2024-05-01	Z	NVT	71.97	72.87	70.805	71.07	-0.955	1,704,805	19,200	70.27	80.00
2024-04-30	Z	NVT	75.04	76.00	72.05	72.07	-3.22	2,227,328	21,534	70.00	78.30
2024-04-29	Z	NVT	75.70	76.04	74.72	75.28	-0.41	1,005,010	10,344	75.05	82.09
2024-04-26	Z	NVT	74.53	75.76	74.53	75.69	1.28	1,053,276	12,997	75.35	76.12
2024-04-25	Z	NVT	72.21	74.99	72.17	74.44	0.931	1,618,257	13,824	65.65	86.84
2024-04-24	Z	NVT	76.19	76.40	72.66	73.72	1.21	1,840,668	17,817	73.30	73.71
2024-04-23	Z	NVT	72.15	72.96	71.6375	72.52	1.36	1,438,021	14,137	72.00	75.00
2024-04-22	Z	NVT	72.17	72.25	70.67	71.17	-0.50	1,858,715	16,598	70.00	80.32
2024-04-19	Z	NVT	71.37	72.42	71.06	71.63	0.10	1,868,828	13,317	64.77	71.79
2024-04-18	Z	NVT	72.84	73.65	71.45	71.54	-1.00	1,662,203	13,040	71.07	71.82
2024-04-17	Z	NVT	73.39	73.87	71.63	72.54	-0.64	1,245,953	12,637	72.21	72.97
2024-04-16	Z	NVT	73.80	73.90	72.54	73.15	-1.11	1,333,596	13,440	73.22	73.72
2024-04-15	Z	NVT	75.265	75.78	73.655	74.25	0.08	1,311,869	12,425	73.84	74.60
2024-04-12	Z	NVT	73.95	74.95	73.58	74.17	-0.72	824,011	8,672	64.93	84.52
2024-04-11	Z	NVT	74.73	75.40	74.08	74.90	0.48	1,117,813	10,625	74.69	81.75
2024-04-10	Z	NVT	73.25	75.6557	72.279	74.43	-0.57	1,552,819	14,842	65.85	82.06
2024-04-09	Z	NVT	78.72	78.98	74.71	75.00	-3.105	2,178,857	21,880	74.66	81.90
2024-04-08	Z	NVT	78.43	78.75	77.50	78.07	-0.04	988,287	8,728	77.71	78.48
2024-04-05	Z	NVT	76.04	78.34	76.00	78.13	2.55	964,753	11,813	75.40	85.63
2024-04-04	Z	NVT	77.11	77.8382	75.38	75.55	-1.01	1,132,394	9,575	75.24	82.53
2024-04-03	Z	NVT	75.06	76.84	75.06	76.57	1.355	906,101	9,981	75.78	78.10
2024-04-02	Z	NVT	74.79	75.38	74.481	75.20	0.05	844,123	10,383	73.70	76.70
2024-04-01	Z	NVT	75.71	75.71	74.71	75.16	-0.23	1,030,177	10,212	74.69	75.45
2024-03-29	Z	NVT	75.54	76.29	74.68	75.40	-0.04	0	0	75.01	75.35
2024-03-28	Z	NVT	75.54	76.29	74.68	75.40	-0.04	1,666,112	11,682	75.01	75.35
2024-03-27	Z	NVT	75.38	75.94	74.08	75.41	0.45	1,182,251	10,593	74.92	75.68
2024-03-26	Z	NVT	74.03	75.29	73.89	74.93	0.89	1,626,298	11,326	75.10	121.60
2024-03-25	Z	NVT	73.50	74.371	73.355	74.03	0.375	951,480	9,367	73.00	118.40
2024-03-22	Z	NVT	73.65	74.238	73.43	73.68	0.05	1,126,599	12,647	73.27	74.03
2024-03-21	Z	NVT	73.29	74.35	73.21	73.65	0.86	1,369,198	12,880	73.35	74.11
2024-03-20	Z	NVT	71.58	73.05	71.50	72.78	1.43	1,189,316	12,845	72.59	73.34
2024-03-19	Z	NVT	70.16	71.68	70.02	71.39	0.72	1,378,083	8,991	66.00	89.02
2024-03-18	Z	NVT	70.54	71.294	70.20	70.64	0.68	1,305,344	10,366	50.44	71.40
2024-03-15	Z	NVT	69.80	70.80	69.80	69.96	-0.31	1,871,338	8,888	35.00	112.12
2024-03-14	Z	NVT	71.05	71.41	69.71	70.28	-0.46	1,146,771	11,543	69.79	112.52
2024-03-13	Z	NVT	69.96	70.99	69.77	70.75	0.85	1,134,154	8,646	70.66	71.02
2024-03-12	Z	NVT	68.34	69.98	68.095	69.89	1.59	928,305	8,493	69.73	70.09
2024-03-11	Z	NVT	68.33	68.85	67.505	68.31	-0.265	1,292,900	12,124	68.40	74.35
2024-03-08	Z	NVT	69.93	70.29	68.31	68.58	-1.215	1,235,811	9,547	68.40	68.76
2024-03-07	Z	NVT	69.65	70.24	69.44	69.80	0.49	827,520	8,941	63.35	109.00
2024-03-06	Z	NVT	69.14	69.98	68.70	69.33	1.04	853,931	8,582	59.34	110.92
2024-03-05	Z	NVT	68.78	69.09	67.87	68.29	-1.16	1,470,077	10,153	60.50	70.00
2024-03-04	Z	NVT	69.00	70.13	68.9525	69.43	0.705	1,611,877	11,377	62.13	76.83
2024-03-01	Z	NVT	67.55	69.40	67.55	68.74	1.42	1,851,394	13,048	60.50	76.29
2024-02-29	Z	NVT	66.13	67.77	66.10	67.32	1.11	1,674,227	11,852	60.20	107.85
2024-02-28	Z	NVT	66.10	66.64	65.80	66.14	-0.11	675,288	7,437	60.45	105.96
2024-02-27	Z	NVT	66.81	66.95	65.96	66.24	0.125	1,244,989	9,644	66.05	66.42
2024-02-26	Z	NVT	66.17	66.41	65.82	66.12	-0.05	707,283	6,788	59.97	66.27
2024-02-23	Z	NVT	65.83	66.47	65.43	66.17	0.5011	1,038,796	8,922	65.90	66.25
2024-02-22	Z	NVT	64.53	66.585	64.53	65.63	2.44	1,582,514	12,276	61.00	74.46
2024-02-21	Z	NVT	62.32	63.23	62.11	63.20	0.495	1,030,923	9,218	60.45	101.10
2024-02-20	Z	NVT	62.93	63.47	62.24	62.71	-0.83	918,007	9,204	62.18	65.00
2024-02-19	Z	NVT	63.39	64.77	63.08	63.57	0.32	0	0	57.54	63.59
2024-02-16	Z	NVT	63.39	64.77	63.08	63.57	0.32	1,309,147	10,496	57.54	63.59
2024-02-15	Z	NVT	64.00	64.00	62.47	63.25	-0.13	1,493,515	11,501	60.45	69.90
2024-02-14	Z	NVT	62.73	63.49	62.28	63.38	1.18	1,234,987	9,939	56.72	64.40
2024-02-13	Z	NVT	62.01	62.76	61.23	62.21	-1.56	1,627,091	12,900	60.45	65.00
2024-02-12	Z	NVT	63.94	64.36	63.37	63.79	-0.27	801,370	8,413	54.42	63.79
2024-02-09	Z	NVT	64.13	64.71	63.54	64.05	-0.24	1,360,548	11,275	63.05	101.78
2024-02-08	Z	NVT	64.08	64.88	63.72	64.29	0.29	1,840,770	13,601	53.05	67.17
2024-02-07	Z	NVT	62.58	64.53	61.89	63.97	2.17	1,903,143	14,503	59.66	71.53
2024-02-06	Z	NVT	63.44	66.09	60.29	61.82	-1.205	3,949,216	24,513	59.66	97.36