Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-01-19	E	NEST	10.32	10.32	10.28	10.32	-0.02	835	18	10.19	10.32	712									63
2026-01-16	E	NEST	10.34	10.34	10.34	10.34	-0.17	1,226	14	10.31	10.36	6					900	300			8
2026-01-15	E	NEST	10.56	10.56	10.51	10.51	-0.01	3,348	25	10.51	10.54	1,832					500	1,000			10
2026-01-14	E	NEST	10.32	10.32	10.32	10.32	0.03	275	12	10.51	10.53	250									23
2026-01-13	E	NEST	10.25	10.31	10.25	10.29	-0.01	1,321	22	10.31	10.32	1,214									53
2026-01-12	E	NEST	10.35	10.36	10.27	10.30	-0.02	9,262	36	10.27	10.31	8,252						800			132
2026-01-09	E	NEST	10.21	10.36	10.21	10.32	0.09	1,972	23	10.29	10.34	1,918									32
2026-01-08	E	NEST	10.20	10.23	10.20	10.23	0.02	373	17	10.20	10.23	306									13
2026-01-07	E	NEST	10.21	10.21	10.21	10.21	-0.24	961	21	10.18	10.21	930									8
2026-01-06	E	NEST	10.43	10.45	10.43	10.45	-0.06	2,060	15	10.41	10.44	860						1,100			81
2026-01-05	E	NEST	10.51	10.51	10.51	10.51	-0.23	1,518	18	10.52	10.54	1,010					400				98
2026-01-02	E	NEST	10.70	10.74	10.70	10.74		2,403	13	10.74	10.76	2,300									37
2025-12-31	E	NEST	10.73	10.73	10.73	10.73	-0.03	123	6	10.71	10.73						100
2025-12-30	E	NEST	10.76	10.76	10.75	10.76	0.11	380	13	10.76	10.79	301									62
2025-12-29	E	NEST	10.65	10.65	10.65	10.65	-0.02	738	10	10.75	10.77	719									15
2025-12-24	E	NEST	10.67	10.67	10.67	10.67	-0.04	350	6			247					100				3
2025-12-23	E	NEST	10.68	10.68	10.68	10.68	-0.03	250	11	10.62	10.64	1						200			8
2025-12-22	E	NEST	10.68	10.71	10.68	10.71	-0.11	2,873	21	10.69	10.72	2,837									10
2025-12-19	E	NEST	10.78	10.82	10.78	10.82	-0.10	308	10	10.79	10.80	279
2025-12-18	E	NEST	10.94	10.94	10.91	10.92	0.08	955	20	10.93	10.94	826									76
2025-12-17	E	NEST	10.85	10.85	10.84	10.84	0.13	306	13	10.84	10.85	202					1				50
2025-12-16	E	NEST	10.72	10.72	10.71	10.71	-0.08	283	9	10.71	10.73	200									30
2025-12-15	E	NEST	10.78	10.81	10.78	10.79	0.10	588	11	10.81	10.82	401									102
2025-12-12	E	NEST	10.69	10.69	10.67	10.69	0.01	442	11	10.67	10.70	401									39
2025-12-11	E	NEST	10.69	10.70	10.68	10.68	0.06	1,186	16	10.65	10.67	793						300			93
2025-12-10	E	NEST	10.66	10.66	10.61	10.61	-0.02	946	17	10.65	10.68	671					250				21
2025-12-09	E	NEST	10.71	10.71	10.61	10.61	-0.20	1,453	25	10.67	10.69	1,169					100	100			5
2025-12-08	E	NEST	10.81	10.81	10.81	10.81		42	3	10.66	10.67	42
2025-12-05	E	NEST	10.74	10.74	10.74	10.74		0	1	10.74	10.76
2025-12-04	E	NEST	10.74	10.74	10.74	10.74		0	1	10.86	10.88
2025-12-03	E	NEST	10.78	10.81	10.73	10.74	0.01	3,541	27	10.73	10.74	3,419						100			19
2025-12-02	E	NEST	10.85	10.85	10.72	10.73	-0.20	2,918	31	10.77	10.79	1,627						900			240
2025-12-01	E	NEST	10.91	10.96	10.91	10.93	-0.04	828	14	10.95	10.96	810									18
2025-11-28	E	NEST	10.97	10.97	10.97	10.97		226	5	10.95	10.98	226
2025-11-27	E	NEST	10.91	10.97	10.85	10.97	0.07	2,098	20	10.92	10.98	1,201					100	750			2
2025-11-26	E	NEST	10.88	10.90	10.83	10.90	0.01	1,386	13	10.88	10.90	1,283						100
2025-11-25	E	NEST	10.86	10.95	10.86	10.89	-0.14	1,984	24	10.94	10.97	1,919									12
2025-11-24	E	NEST	11.12	11.12	11.03	11.03		654	9	11.00	11.03	600									35
2025-11-21	E	NEST	11.02	11.10	11.02	11.03	0.19	2,443	30	11.02	11.09	1,711						600			22
2025-11-20	E	NEST	10.84	10.84	10.84	10.84	-0.02	1,199	13	10.83	10.85	1,136
2025-11-19	E	NEST	10.87	10.87	10.86	10.86	0.04	224	10	10.84	10.86	202									20
2025-11-18	E	NEST	10.83	10.88	10.78	10.82	0.04	2,378	25	10.81	10.87	1,335						900			42
2025-11-17	E	NEST	10.89	10.89	10.78	10.78	-0.22	2,220	27	10.79	10.87	1,671					500				38
2025-11-14	E	NEST	10.99	11.00	10.99	11.00	-0.01	1,123	11	11.03	11.05	1,103									20
2025-11-13	E	NEST	11.05	11.05	11.01	11.01	0.09	1,445	11	11.03	11.05	441						1,000
2025-11-12	E	NEST	10.92	10.92	10.92	10.92	-0.23	511	18	11.12	11.14	453									53
2025-11-11	E	NEST	11.12	11.15	11.12	11.15	0.29	696	11	11.13	11.16	690
2025-11-10	E	NEST	10.82	10.88	10.82	10.86	0.06	2,704	28	10.86	10.91	2,123					500				68
2025-11-07	E	NEST	10.85	10.85	10.80	10.80		1,063	14	10.88	10.91	1,007									48
2025-11-06	E	NEST	10.80	10.80	10.80	10.80	0.02	237	11	10.75	10.76	129									101
2025-11-05	E	NEST	10.78	10.78	10.78	10.78		125	5	10.81	10.82	125
2025-11-04	E	NEST	10.70	10.78	10.69	10.78	0.13	10,632	22	10.76	10.79	10,050						500			20
2025-11-03	E	NEST	10.66	10.66	10.61	10.65	0.20	1,068	19	10.63	10.66	369						650			35
2025-10-31	E	NEST	10.38	10.45	10.38	10.45	-0.10	2,258	39	10.42	10.45	1,867									378
2025-10-30	E	NEST	10.59	10.59	10.55	10.55	-0.15	1,462	23	10.56	10.58	1,300									108
2025-10-29	E	NEST	10.73	10.73	10.70	10.70	-0.10	1,890	24	10.70	10.72	1,524									294
2025-10-28	E	NEST	10.82	10.82	10.80	10.80	-0.13	618	12	10.81	10.83	600									10
2025-10-27	E	NEST	10.93	10.93	10.93	10.93	0.03	203	14	10.89	10.92	16						100			23
2025-10-24	E	NEST	10.99	10.99	10.90	10.95	-0.07	3,306	25	10.92	10.95	2,685					400	100			32
2025-10-23	E	NEST	11.05	11.05	11.00	11.02	-0.11	2,239	21	11.01	11.02	1,101					500	600			32
2025-10-22	E	NEST	11.16	11.17	11.11	11.13	-0.21	1,814	22	11.12	11.14	1,201					600				5
2025-10-21	E	NEST	11.34	11.34	11.34	11.34	-0.13	608	17	11.23	11.29	580									26
2025-10-20	E	NEST	11.43	11.49	11.43	11.47	-0.11	1,150	27	11.45	11.47	814						200			117