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	Z	NX	33.78	33.99	33.59	33.81	0.17	164,779	2,571	33.43	34.23
2024-04-25	Z	NX	33.35	33.92	32.86	33.66	-0.045	201,088	2,294	28.14	45.04
2024-04-24	Z	NX	34.81	35.14	33.24	33.70	-1.04	332,392	3,099	29.84	45.04
2024-04-23	Z	NX	33.79	34.98	33.79	34.75	1.06	476,707	3,449	27.84	45.04
2024-04-22	Z	NX	33.56	33.88	32.62	33.69	-0.91	347,994	4,055	28.18	45.23
2024-04-19	Z	NX	34.14	34.72	34.10	34.64	0.42	152,203	1,440	27.71	45.23
2024-04-18	Z	NX	34.72	35.035	34.18	34.24	-0.28	120,051	1,599	33.79	34.60
2024-04-17	Z	NX	35.68	35.68	34.32	34.50	-0.97	158,896	1,723	34.12	34.93
2024-04-16	Z	NX	35.13	35.63	34.86	35.47	0.03	150,875	1,916	27.84	39.52
2024-04-15	Z	NX	36.105	36.25	35.26	35.44	-0.43	106,192	1,488	30.87	39.52
2024-04-12	Z	NX	36.22	36.475	35.63	35.87	-0.655	286,160	1,557	32.12	36.41
2024-04-11	Z	NX	36.70	36.70	36.18	36.51	-0.175	127,215	1,990	31.76	39.63
2024-04-10	Z	NX	37.13	37.36	36.19	36.61	-1.50	184,424	2,005	36.14	36.97
2024-04-09	Z	NX	38.60	38.9199	37.81	38.11	-0.49	153,937	1,533	37.71	41.65
2024-04-08	Z	NX	38.48	38.98	38.38	38.60	0.28	160,003	1,457	38.38	39.04
2024-04-05	Z	NX	37.73	38.87	37.73	38.33	0.61	259,170	2,100	37.94	38.75
2024-04-04	Z	NX	38.40	38.64	37.58	37.72	-0.27	160,157	1,765	36.97	41.99
2024-04-03	Z	NX	37.01	38.57	36.515	38.05	0.96	192,227	1,820	37.29	44.82
2024-04-02	Z	NX	36.85	37.56	36.67	37.16	0.08	280,686	2,651	36.74	37.57
2024-04-01	Z	NX	38.69	38.77	36.77	37.08	-1.35	420,019	3,937	36.62	37.45
2024-03-29	Z	NX	38.85	39.305	38.13	38.43	-0.33	0	0	38.08	38.86
2024-03-28	Z	NX	38.85	39.305	38.13	38.43	-0.33	286,070	1,914	38.08	38.86
2024-03-27	Z	NX	38.23	38.92	38.1135	38.79	0.87	175,710	2,181	38.31	39.16
2024-03-26	Z	NX	37.83	38.1269	37.52	37.95	0.202	146,947	1,797	37.59	38.43
2024-03-25	Z	NX	37.85	38.00	37.545	37.71	-0.14	154,953	1,622	33.96	38.17
2024-03-22	Z	NX	38.30	38.30	37.6979	37.86	-0.39	142,547	1,586	32.92	41.96
2024-03-21	Z	NX	37.34	38.65	37.255	38.24	0.91	308,327	2,319	37.86	38.70
2024-03-20	Z	NX	37.15	37.7499	36.40	37.34	-0.06	302,060	2,678	33.36	41.19
2024-03-19	Z	NX	35.71	37.46	35.70	37.38	1.64	346,476	2,182	33.70	41.24
2024-03-18	Z	NX	35.92	36.00	35.19	35.73	-0.23	213,739	1,590	4.77	39.82
2024-03-15	Z	NX	34.94	36.04	34.94	35.95	1.00	371,058	2,060	35.54	36.09
2024-03-14	Z	NX	35.64	35.81	34.85	34.98	-0.71	137,674	1,498	34.52	39.37
2024-03-13	Z	NX	34.97	35.805	34.97	35.76	0.825	137,960	1,736	35.49	36.06
2024-03-12	Z	NX	35.36	35.36	34.30	34.93	0.14	150,036	1,433	31.19	38.68
2024-03-11	Z	NX	33.74	34.895	33.22	34.77	0.75	155,578	1,725	30.77	38.93
2024-03-08	Z	NX	35.32	36.57	33.33	33.92	-0.85	219,628	2,204	27.92	40.86
2024-03-07	Z	NX	35.12	35.2699	34.61	34.77	0.10	254,250	1,941	27.78	39.07
2024-03-06	Z	NX	34.91	34.94	34.54	34.71	0.21	103,847	1,329	34.33	37.95
2024-03-05	Z	NX	34.80	35.22	34.38	34.50	-0.439	122,364	1,500	31.24	34.80
2024-03-04	Z	NX	35.40	35.67	34.81	34.93	-0.24	99,903	1,432	34.58	35.19
2024-03-01	Z	NX	34.56	35.2992	34.32	35.22	0.64	131,738	1,434	14.08	44.53
2024-02-29	Z	NX	35.14	35.14	34.306	34.58	-0.04	119,110	1,325	31.34	34.91
2024-02-28	Z	NX	34.15	34.75	34.15	34.60	0.16	134,975	1,351	18.19	40.00
2024-02-27	Z	NX	34.12	34.60	34.055	34.46	0.66	114,130	1,226	30.12	39.37
2024-02-26	Z	NX	33.62	34.02	33.485	33.81	0.04	66,565	1,141	30.46	34.10
2024-02-23	Z	NX	33.70	34.05	33.4575	33.77	0.03	74,120	1,041	33.42	34.02
2024-02-22	Z	NX	33.05	33.70	33.05	33.70	0.795	126,939	1,283	18.19	44.35
2024-02-21	Z	NX	32.79	32.95	32.28	32.89	0.20	84,776	1,239	13.23	44.35
2024-02-20	Z	NX	32.89	33.14	32.66	32.73	-0.69	92,982	1,258	28.59	37.69
2024-02-19	Z	NX	33.63	33.84	33.36	33.45	-0.56	0	0	30.08	33.67
2024-02-16	Z	NX	33.63	33.84	33.36	33.45	-0.56	94,340	1,263	30.08	33.67
2024-02-15	Z	NX	33.50	33.97	33.215	33.97	0.64	147,567	2,465	33.63	34.24
2024-02-14	Z	NX	32.85	33.27	32.39	33.25	0.86	100,217	1,490	13.28	44.35
2024-02-13	Z	NX	32.55	33.13	31.86	32.35	-1.43	162,477	2,113	32.06	32.65
2024-02-12	Z	NX	33.17	34.14	33.17	33.80	0.64	138,204	1,412	30.28	37.50
2024-02-09	Z	NX	32.48	33.19	32.29	33.16	0.81	93,943	1,308	30.03	33.44
2024-02-08	Z	NX	31.35	32.39	31.35	32.36	1.029	92,624	1,278	12.94	35.82
2024-02-07	Z	NX	31.19	31.46	30.9545	31.35	0.24	61,704	730	12.53	34.36
2024-02-06	Z	NX	30.88	31.17	30.775	31.11	0.17	48,304	731	28.02	31.39
2024-02-05	Z	NX	31.20	31.275	30.58	30.96	-0.66	88,981	865	12.42	34.36
2024-02-02	Z	NX	31.42	32.01	31.26	31.66	-0.16	88,757	1,036	31.33	34.66
2024-02-01	Z	NX	31.49	31.925	31.22	31.81	0.62	81,644	1,230	27.58	35.46
2024-01-31	Z	NX	32.14	32.265	31.20	31.22	-0.93	157,606	1,703	28.35	31.60
2024-01-30	Z	NX	31.76	32.21	31.76	32.16	0.25	87,658	1,006	18.29	35.82
2024-01-29	Z	NX	31.65	31.98	31.45	31.94	0.33	87,912	901	31.65	32.11