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 exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-03-21	E	NRGI	17.93	17.96	17.92	17.96	-0.08	1,670	22	17.71	17.60	785			500			100			181
2025-03-20	E	NRGI	18.05	18.09	18.02	18.06	0.01	14,284	69	17.71	17.60	9,152			3,400		100	1,000			313
2025-03-19	E	NRGI	17.81	18.06	17.79	18.06	0.53	12,382	60	17.71	17.60	8,264			1,500			1,000			589
2025-03-18	E	NRGI	17.60	17.68	17.40	17.53	0.08	14,821	44	17.71	17.60	11,319			1,300		700	700			798
2025-03-17	E	NRGI	17.36	17.55	17.36	17.45	0.25	19,828	83	17.71	17.60	13,698			2,600		1,200	2,100			216
2025-03-14	E	NRGI	16.92	17.21	16.92	17.20	0.45	24,521	67	17.71	17.60	16,577			1,200	95	5,000	800			330
2025-03-13	E	NRGI	17.10	17.10	16.69	16.75	-0.35	15,905	80	17.71	17.60	11,845			1,500	100	800	1,102			171
2025-03-12	E	NRGI	16.65	17.15	16.65	17.10	0.47	13,095	66	17.71	17.60	7,344			1,600		600	2,000			651
2025-03-11	E	NRGI	16.65	16.65	16.40	16.62	0.36	23,848	79	17.71	17.60	13,812			2,800		4,200	2,500			421
2025-03-10	E	NRGI	16.55	16.55	16.12	16.26	-0.31	10,657	68	17.71	17.60	7,247			1,000	93	1,500	500			298
2025-03-07	E	NRGI	16.64	16.71	16.41	16.57	0.34	16,199	67	17.71	17.60	13,159			700		1,000	700			533
2025-03-06	E	NRGI	16.25	16.32	16.02	16.20	-0.09	36,504	83	17.71	17.60	31,053			3,400		200	1,300			547
2025-03-05	E	NRGI	16.25	16.31	15.92	16.29	-1.51	12,293	98	17.71	17.60	2,202			5,600	117	300	2,000			1,820
2025-03-04	E	NRGI	16.25	16.64	16.00	16.45	-1.35	9,411	61						4,700		2,400	1,500			598
2025-03-03	E	NRGI	17.59	17.60	17.03	17.03	-0.77	2,596	30						800	330	300	900			228
2025-02-28	E	NRGI	17.80	17.83	17.50	17.80	-0.08	11,548	52	17.71	17.60	8,669			2,400			300			129
2025-02-27	E	NRGI	17.84	18.10	17.84	17.88	0.10	22,214	68	17.60	18.55	15,708			1,300		4,700	200			305
2025-02-26	E	NRGI	17.75	17.87	17.68	17.78	0.03	14,911	75	17.60	19.20	12,742			900		300	700			153
2025-02-25	E	NRGI	18.12	18.12	17.75	17.75	-0.70	16,436	90	17.70	19.20	14,099			900		200	101			1,121
2025-02-24	E	NRGI	18.45	18.54	18.37	18.45	-0.05	14,762	67	18.10	19.15	8,972			1,900		2,100	1,276			419
2025-02-21	E	NRGI	18.86	18.86	18.45	18.45	-0.56	21,879	91	18.10	19.15	12,299			3,400	100	3,100	1,100			257
2025-02-20	E	NRGI	18.85	19.01	18.85	19.01	-0.01	13,207	47	18.10	19.15	8,472			600		2,000	1,100			11
2025-02-19	E	NRGI	18.58	19.12	18.58	18.98	0.35	25,030	83	18.10	19.14	18,603			3,100	1,800	300	900			278
2025-02-18	E	NRGI	18.47	18.73	18.28	18.63	0.25	8,069	54	18.10	18.75	5,868			800		200	700			416
2025-02-14	E	NRGI	18.47	18.47	18.30	18.39	0.04	40,505	70	18.10	19.20	13,826			700		1,400	18,990			5,511
2025-02-13	E	NRGI	18.28	18.37	18.25	18.37	0.10	10,013	56	17.90	19.20	7,975			700		600	400			280
2025-02-12	E	NRGI	18.84	18.84	18.26	18.27	-0.57	13,162	53	18.77	18.83	11,579			1,000			300			280
2025-02-11	E	NRGI	18.72	19.02	18.72	18.84	0.20	15,979	61	17.91	19.20	12,716			900		1,200	800			283
2025-02-10	E	NRGI	18.22	18.70	18.22	18.64	0.57	22,256	90	17.91	19.00	13,419			2,800		3,400	2,100			439
2025-02-07	E	NRGI	18.09	18.26	18.07	18.07	0.05	59,201	91	18.14	18.15	55,028			2,000		100	1,600			343
2025-02-06	E	NRGI	18.27	18.27	17.85	18.02	-0.27	69,667	96	17.85	19.00	59,048			2,500	50	2,100	500			5,422
2025-02-05	E	NRGI	18.29	18.36	18.22	18.29	-0.08	36,010	82	18.27	19.78	17,246			2,100		9,300	2,002			5,188
2025-02-04	E	NRGI	17.85	18.48	17.85	18.37	0.34	19,293	62	17.50	19.78	16,046			1,000		1,700	300			88
2025-02-03	E	NRGI	17.72	18.28	17.72	18.03	-0.17	38,264	158	18.21	18.02	33,749			2,700		500	900			338
2025-01-31	E	NRGI	18.78	18.78	18.20	18.20	-0.63	20,077	87	18.50	18.48	14,693			2,700		800	1,500			384
2025-01-30	E	NRGI	18.85	18.98	18.70	18.83	0.04	26,556	80	18.87	18.86	19,813			1,900		3,000	1,100			673
2025-01-29	E	NRGI	18.59	18.83	18.59	18.79	0.18	19,837	63	18.75	18.76	10,373			1,800		700	1,199			5,682
2025-01-28	E	NRGI	18.75	18.86	18.48	18.61	-0.10	12,686	67	18.25	19.78	7,154			3,900		200	1,044			314
2025-01-27	E	NRGI	18.87	19.05	18.69	18.71	-0.32	23,918	101	18.00	19.78	17,148			4,000		1,900	200			493
2025-01-24	E	NRGI	19.35	19.35	19.01	19.03	-0.24	18,739	82	18.80	19.15	14,596			2,300		300	800			684
2025-01-23	E	NRGI	19.55	19.63	19.26	19.27	-0.20	21,783	86	19.00	19.78	17,173			1,900		1,900	522			132
2025-01-22	E	NRGI	19.42	19.71	19.38	19.47	-0.02	28,749	84	19.40	19.78	25,925			1,600		300	200			720
2025-01-21	E	NRGI	19.58	19.60	19.36	19.49	-0.27	38,692	108	19.30	19.78	25,247			1,700		3,800	7,578			246
2025-01-20	E	NRGI	19.50	19.75	19.50	19.65	-0.03	6,457	38	19.40	19.88	5,093			200			152			952
2025-01-17	E	NRGI	19.62	19.68	19.53	19.68	-0.05	11,757	81	19.50	19.95	8,443			2,100			500			624
2025-01-16	E	NRGI	19.67	19.76	19.58	19.73	-0.17	17,942	83	19.50	20.00	11,361			2,200		2,600	1,200			580
2025-01-15	E	NRGI	19.89	19.93	19.74	19.92	0.23	16,855	57	19.17	20.00	13,362			800		1,700	350			630
2025-01-14	E	NRGI	19.55	19.76	19.55	19.69	0.12	9,804	49	19.17	20.00	7,291			1,300		600	200			298
2025-01-13	E	NRGI	19.71	19.96	19.57	19.57	0.03	11,033	62	19.17	19.82	7,613			1,500			1,579			241
2025-01-10	E	NRGI	19.58	19.89	19.54	19.54	0.17	31,317	120	19.78	19.83	21,512			3,300		2,100	3,800			416
2025-01-09	E	NRGI	19.35	19.37	19.23	19.37	0.09	9,284	51	18.90	19.67	5,873			600			400			2,245
2025-01-08	E	NRGI	19.33	19.38	19.14	19.20	-0.11	13,661	80	18.90	19.67	6,165			2,100		2,800	1,992			468
2025-01-07	E	NRGI	19.18	19.39	19.18	19.31	0.22	14,890	68	17.60	19.67	9,237			2,000		1,200	1,750			202
2025-01-06	E	NRGI	19.25	19.44	19.06	19.09	0.11	12,049	68	17.60	19.67	8,289			1,400		500	1,239			574
2025-01-03	E	NRGI	19.00	19.05	18.97	18.98	0.08	22,176	67	17.60	19.44	18,154			1,700		1,500	765			44
2025-01-02	E	NRGI	18.88	18.95	18.80	18.89	0.35	22,866	51	17.60	19.00	20,455			1,400			500			508
2024-12-31	E	NRGI	18.47	18.52	18.47	18.52	0.21	4,096	12	17.10	19.67	3,789			100						202
2024-12-30	E	NRGI	17.82	18.45	17.82	18.31	0.41	33,292	91	17.10	19.67	28,527			1,400		1,700	1,168			456
2024-12-27	E	NRGI	17.89	18.05	17.88	17.90	-0.04	62,019	131	17.10	19.67	48,763			1,800		6,100	3,500			837
2024-12-24	E	NRGI	17.87	17.94	17.60	17.94	0.28	27,911	90	17.10	19.67	20,832			2,300		2,800	1,700			278
2024-12-23	E	NRGI	17.31	17.62	17.20	17.61	0.26	142,840	368	17.20	19.67	126,188			13,300		700	1,913			736