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	USNA	47.44	47.44	45.305	45.55	-1.55	111,036	2,214	45.00	52.32
2024-05-02	Z	USNA	45.79	47.43	45.735	47.10	1.56	105,329	1,714	40.87	48.50
2024-05-01	Z	USNA	44.67	47.00	44.355	45.55	4.09	126,322	1,716	44.00	46.98
2024-04-30	Z	USNA	42.77	42.77	41.45	41.52	-1.48	104,538	1,372	40.50	48.20
2024-04-29	Z	USNA	43.72	44.14	42.86	42.98	-0.50	69,524	1,455	42.00	52.32
2024-04-26	Z	USNA	43.43	43.755	43.33	43.47	0.32	46,968	1,458	40.57	48.13
2024-04-25	Z	USNA	43.61	43.765	42.70	43.14	-0.61	111,811	2,131	42.65	79.80
2024-04-24	Z	USNA	44.44	44.67	43.34	43.70	-1.09	89,431	1,417	43.00	52.29
2024-04-23	Z	USNA	44.44	44.985	44.44	44.75	0.57	58,945	1,066	40.57	52.32
2024-04-22	Z	USNA	44.35	44.62	44.00	44.23	0.16	65,735	1,434	40.57	49.04
2024-04-19	Z	USNA	43.41	44.31	43.34	44.13	0.69	85,577	1,503	40.57	52.32
2024-04-18	Z	USNA	43.18	43.73	43.125	43.47	0.55	79,326	1,465	39.33	45.00
2024-04-17	Z	USNA	43.69	44.20	42.99	43.01	-0.18	73,987	1,588	42.70	48.14
2024-04-16	Z	USNA	43.41	43.69	42.59	43.19	-0.32	81,307	1,178	38.72	50.66
2024-04-15	Z	USNA	43.99	44.17	43.1683	43.46	-0.51	86,917	1,435	42.83	50.44
2024-04-12	Z	USNA	45.08	45.52	43.83	43.97	-1.24	62,214	1,474	17.59	52.32
2024-04-11	Z	USNA	45.94	45.94	45.12	45.30	-0.15	60,434	1,111	41.03	51.75
2024-04-10	Z	USNA	46.35	46.35	45.48	45.48	-1.66	91,973	1,406	45.20	51.86
2024-04-09	Z	USNA	46.72	47.46	46.715	47.23	0.53	61,011	938	45.00	52.32
2024-04-08	Z	USNA	46.19	47.084	46.19	46.72	0.82	91,733	1,350	45.00	48.20
2024-04-05	Z	USNA	45.92	46.0892	45.27	45.97	0.065	145,602	1,674	45.00	63.30
2024-04-04	Z	USNA	45.89	46.285	45.435	45.82	0.42	115,023	1,977	45.00	46.74
2024-04-03	Z	USNA	46.31	46.335	45.01	45.44	-1.23	153,822	2,157	41.34	46.35
2024-04-02	Z	USNA	47.74	47.74	46.44	46.64	-1.29	121,798	1,576	45.80	47.57
2024-04-01	Z	USNA	48.89	48.89	47.96	47.96	-0.463	68,113	1,134	47.52	48.92
2024-03-29	Z	USNA	48.49	48.90	48.29	48.50	0.355	0	0	46.00	54.01
2024-03-28	Z	USNA	48.49	48.90	48.29	48.50	0.355	72,292	1,401	46.00	54.01
2024-03-27	Z	USNA	47.78	48.61	47.78	48.27	0.77	61,548	1,373	46.00	49.00
2024-03-26	Z	USNA	48.22	48.27	47.52	47.53	-0.45	55,575	1,307	47.53	53.00
2024-03-25	Z	USNA	47.91	48.37	47.75	48.00	0.18	55,740	1,560	46.00	53.50
2024-03-22	Z	USNA	48.79	48.79	47.83	47.83	-0.65	57,375	1,179	47.10	53.50
2024-03-21	Z	USNA	48.80	49.11	48.27	48.59	0.03	76,755	1,229	46.00	53.00
2024-03-20	Z	USNA	48.33	49.17	47.73	48.59	0.59	70,212	1,398	46.50	53.00
2024-03-19	Z	USNA	49.00	49.205	48.12	48.14	-0.68	68,018	1,279	46.50	53.50
2024-03-18	Z	USNA	50.11	50.11	48.89	48.90	-1.19	61,127	979	46.00	50.15
2024-03-15	Z	USNA	48.77	50.32	48.77	50.11	1.12	367,616	2,162	44.09	53.00
2024-03-14	Z	USNA	49.89	49.89	48.60	49.00	-1.095	91,361	1,319	48.50	54.75
2024-03-13	Z	USNA	48.59	50.25	48.59	50.08	1.31	82,485	1,183	46.50	50.50
2024-03-12	Z	USNA	48.97	49.30	48.52	48.72	-0.29	100,572	1,610	47.69	53.00
2024-03-11	Z	USNA	48.73	49.655	48.45	49.00	0.39	106,418	1,816	46.00	49.87
2024-03-08	Z	USNA	48.96	49.62	48.33	48.58	-0.02	96,476	1,516	46.00	49.00
2024-03-07	Z	USNA	48.09	48.8731	47.98	48.56	0.97	111,597	1,328	47.60	50.50
2024-03-06	Z	USNA	47.06	47.71	46.575	47.58	0.82	150,016	1,794	42.60	59.98
2024-03-05	Z	USNA	48.01	48.30	46.4801	46.76	-1.71	111,743	1,607	46.41	63.30
2024-03-04	Z	USNA	48.20	49.14	47.97	48.50	0.16	105,269	1,514	46.00	54.75
2024-03-01	Z	USNA	47.86	48.3799	47.75	48.28	0.02	85,919	1,360	46.00	55.70
2024-02-29	Z	USNA	48.54	49.20	47.51	48.26	0.17	125,477	1,423	46.00	63.30
2024-02-28	Z	USNA	47.81	48.66	47.6411	48.06	-0.07	43,002	991	46.00	53.59
2024-02-27	Z	USNA	48.65	48.87	48.13	48.13	-0.34	45,242	1,069	46.00	53.00
2024-02-26	Z	USNA	48.47	49.17	48.095	48.51	-0.35	44,776	1,165	42.07	53.00
2024-02-23	Z	USNA	48.18	49.01	48.00	48.77	0.41	51,403	832	47.00	54.22
2024-02-22	Z	USNA	48.74	49.26	48.33	48.39	-0.92	58,026	938	46.00	59.98
2024-02-21	Z	USNA	48.66	49.65	48.66	49.30	0.33	51,432	967	46.00	55.56
2024-02-20	Z	USNA	48.76	49.6863	48.76	48.98	-0.48	50,128	937	46.00	54.37
2024-02-19	Z	USNA	49.30	50.49	49.19	49.40	-0.31	0	0	46.00	59.98
2024-02-16	Z	USNA	49.30	50.49	49.19	49.40	-0.31	69,067	1,150	46.00	59.98
2024-02-15	Z	USNA	48.57	50.07	48.57	49.67	0.59	81,177	1,355	46.00	55.67
2024-02-14	Z	USNA	49.71	49.71	48.34	49.06	0.014	63,486	1,051	47.90	48.70
2024-02-13	Z	USNA	51.11	51.165	48.75	49.07	-3.29	100,918	1,506	49.07	58.38
2024-02-12	Z	USNA	50.82	52.75	50.82	52.36	1.51	66,829	1,211	46.00	53.00
2024-02-09	Z	USNA	50.72	51.15	50.0301	50.89	0.04	55,339	1,138	46.00	56.50
2024-02-08	Z	USNA	49.55	50.935	49.55	50.85	1.225	80,587	1,095	46.00	53.00
2024-02-07	Z	USNA	52.10	52.10	48.90	49.71	1.91	101,147	1,526	42.07	63.30
2024-02-06	Z	USNA	46.57	48.165	46.53	47.80	1.28	128,710	1,948	47.56	63.30
2024-02-05	Z	USNA	47.01	47.355	46.42	46.43	-0.73	63,804	988	45.00	63.30