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	C-CSE	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
2025-01-17	C	NTAR	0.065	0.075	0.06	0.075	0.015	1,463,326	187	0.07	0.075	1,069,669	51,000		159,000			174,000			8,318
2025-01-16	C	NTAR	0.06	0.065	0.055	0.065	0.005	579,507	69	0.055	0.065	294,282	10,000		242,000			26,000			6,874
2025-01-15	C	NTAR	0.055	0.065	0.05	0.06	0.005	891,155	119	0.055	0.06	710,682	23,000		88,000			58,000			10,987
2025-01-14	C	NTAR	0.055	0.06	0.055	0.06	0.005	889,509	96	0.05	0.06	346,600	24,000		90,000			400,000			21,545
2025-01-13	C	NTAR	0.07	0.07	0.055	0.06	-0.005	1,019,913	140	0.05	0.06	659,452	63,000		142,000			128,000			19,674
2025-01-10	C	NTAR	0.07	0.075	0.065	0.07		651,059	77	0.065	0.075	297,891	22,000		180,000			143,000			6,235
2025-01-09	C	NTAR	0.075	0.075	0.07	0.07	-0.005	17,699	25	0.07	0.075	15,470									1,969
2025-01-08	C	NTAR	0.085	0.09	0.07	0.075	0.005	1,654,378	225	0.075	0.08	1,122,664	39,000		262,000		1,000	205,000			7,460			13,000
2025-01-07	C	NTAR	0.075	0.08	0.065	0.07		730,915	175	0.065	0.075	397,015	18,000		185,000		19,000	90,000			10,062
2025-01-06	C	NTAR	0.08	0.08	0.065	0.075	-0.005	1,633,700	301	0.065	0.075	875,205	98,000		397,000		84,000	129,000			35,023
2025-01-03	C	NTAR	0.055	0.085	0.05	0.08	0.025	2,271,911	367	0.075	0.08	1,366,373	37,000		402,000		105,000	315,000			15,586			24,000
2025-01-02	C	NTAR	0.045	0.055	0.04	0.055	0.01	1,132,091	145	0.05	0.055	499,574	22,000		333,000		1,000	261,000			12,817
2024-12-31	C	NTAR	0.045	0.045	0.04	0.045	0.005	203,941	64	0.04	0.045	123,849	15,000		37,000			24,000			3,920
2024-12-30	C	NTAR	0.045	0.05	0.04	0.04	-0.005	330,987	76	0.04	0.045	160,758	17,000		70,000			47,000			5,023			30,000
2024-12-27	C	NTAR	0.04	0.045	0.04	0.045	0.005	328,280	75	0.04	0.05	303,773	3,000		1,000			13,000			6,097
2024-12-24	C	NTAR	0.045	0.05	0.04	0.04		283,269	48	0.04	0.045	135,299			41,000		1,000	105,000			850
2024-12-23	C	NTAR	0.045	0.05	0.04	0.045		275,869	68	0.04	0.045	199,673	39,000		6,000		4,000	14,000			5,610
2024-12-20	C	NTAR	0.04	0.045	0.04	0.045	0.005	321,675	70	0.04	0.045	249,000	13,000		13,000		21,000	21,000			3,216
2024-12-19	C	NTAR	0.05	0.05	0.04	0.045		365,588	55	0.04	0.045	285,724	6,000		5,000		1,000	65,000			2,814
2024-12-18	C	NTAR	0.05	0.05	0.045	0.05		319,399	36	0.045	0.05	113,779	2,000		18,000			184,000			1,520
2024-12-17	C	NTAR	0.05	0.05	0.045	0.05		83,619	42	0.045	0.05	49,000	7,000		21,000			3,000			2,899
2024-12-16	C	NTAR	0.04	0.05	0.04	0.05	0.01	211,290	48	0.04	0.05	88,057	2,000		101,000			18,000			1,631
2024-12-13	C	NTAR	0.04	0.045	0.035	0.04		172,176	41	0.035	0.04	115,050	1,000		48,000		3,000	2,000			1,136
2024-12-12	C	NTAR	0.05	0.05	0.04	0.04	-0.005	74,589	30	0.04	0.045	39,269			23,000			10,000			1,659
2024-12-11	C	NTAR	0.045	0.045	0.04	0.045	0.005	132,236	36	0.04	0.045	78,765	12,000		5,000			35,000			1,431
2024-12-10	C	NTAR	0.04	0.045	0.035	0.04		314,819	52	0.04	0.045	284,053	4,000		18,000			5,000			3,262
2024-12-09	C	NTAR	0.04	0.04	0.035	0.04	0.005	100,059	54	0.035	0.04	81,496	4,000					12,000			1,756
2024-12-06	C	NTAR	0.045	0.045	0.035	0.04		254,316	78	0.035	0.04	111,348	23,000		59,000		3,000	20,000			19,763			13,000
2024-12-05	C	NTAR	0.04	0.04	0.035	0.04		392,750	56	0.035	0.045	194,375	1,000		166,000		15,000	14,000			1,735
2024-12-04	C	NTAR	0.04	0.045	0.035	0.04		1,159,388	118	0.035	0.04	156,232	59,000		547,000		18,000	207,000			3,146			168,000
2024-12-03	C	NTAR	0.05	0.055	0.04	0.045		1,109,821	139	0.04	0.045	672,003	81,000		171,000		1,000	181,500			1,460			1,000
2024-12-02	C	NTAR	0.05	0.05	0.045	0.05	0.005	331,532	71	0.045	0.05	118,020	20,000		60,000		3,000	120,086			3,738
2024-11-29	C	NTAR	0.045	0.055	0.04	0.04	-0.005	784,951	114	0.04	0.05	191,471	132,000		234,000		10,000	132,000			809			82,000
2024-11-28	C	NTAR	0.05	0.05	0.045	0.05	0.005	211,960	53	0.045	0.05	98,568	10,000		11,000		6,000	84,000			2,074
2024-11-27	C	NTAR	0.05	0.05	0.045	0.045	-0.005	409,542	59	0.045	0.05	177,147	5,000		104,000		10,000	98,000			2,814			10,000
2024-11-26	C	NTAR	0.055	0.055	0.045	0.045	-0.005	534,365	120	0.045	0.05	310,766	46,000		63,000		30,000	76,000			5,308			2,000
2024-11-25	C	NTAR	0.055	0.055	0.05	0.055		746,139	104	0.05	0.06	303,477	6,000		250,000			152,000			4,113			30,000
2024-11-22	C	NTAR	0.06	0.06	0.05	0.055		280,794	108	0.05	0.055	173,409	14,000		5,000			62,000			3,003			22,000
2024-11-21	C	NTAR	0.065	0.065	0.055	0.055	-0.005	448,482	86	0.05	0.06	280,743	23,000		82,000			55,000			2,039			5,000
2024-11-20	C	NTAR	0.06	0.06	0.055	0.06		228,881	69	0.055	0.06	174,269	7,000		30,000			11,000			3,612			3,000
2024-11-19	C	NTAR	0.06	0.065	0.06	0.065		338,002	60	0.055	0.065	180,600	34,000		25,000			96,000			2,242
2024-11-18	C	NTAR	0.055	0.07	0.055	0.07	0.01	469,020	94	0.055	0.07	338,715	5,000		51,000		17,000	53,000			4,063
2024-11-15	C	NTAR	0.06	0.065	0.055	0.06		104,635	44	0.055	0.06	60,513	2,000		19,000			21,000			1,634
2024-11-14	C	NTAR	0.06	0.06	0.05	0.06		534,516	106	0.055	0.06	382,535	8,000		87,000		12,000	40,000			2,177			2,000
2024-11-13	C	NTAR	0.05	0.065	0.045	0.06	0.01	1,444,024	188	0.055	0.065	596,279	48,000		298,000		51,000	377,000			10,839			57,000
2024-11-12	C	NTAR	0.055	0.055	0.05	0.05	-0.005	456,537	72	0.045	0.055	194,066	17,000		113,000		1,000	32,000			98,353
2024-11-11	C	NTAR	0.055	0.06	0.0475	0.06	0.01	725,160	106	0.055	0.06	370,134	5,000		227,000		7,000	86,000			17,357
2024-11-08	C	NTAR	0.05	0.055	0.05	0.05	-0.005	607,927	93	0.05	0.055	152,674	11,000		168,000			208,000			8,192			55,000
2024-11-07	C	NTAR	0.055	0.055	0.05	0.05		616,873	69	0.05	0.055	147,043	4,000		363,000			60,000			1,633			41,000
2024-11-06	C	NTAR	0.055	0.055	0.05	0.05	-0.01	520,825	59	0.05	0.055	266,942	11,000		106,000			102,000			2,883			32,000
2024-11-05	C	NTAR	0.06	0.065	0.05	0.06		339,306	88	0.05	0.06	160,046	58,000		10,000			80,000			13,336			6,500
2024-11-04	C	NTAR	0.06	0.06	0.05	0.06	0.005	759,192	132	0.055	0.06	284,590	56,000		299,000			94,000			14,653			5,000
2024-11-01	C	NTAR	0.05	0.055	0.05	0.055		433,545	83	0.05	0.055	386,534	2,000		13,000		7,000	11,000			8,593			1,000
2024-10-31	C	NTAR	0.06	0.06	0.05	0.055	-0.005	295,650	72	0.05	0.055	224,605	19,000		3,000			38,000			3,355			7,000
2024-10-30	C	NTAR	0.06	0.06	0.05	0.06	0.005	579,421	68	0.055	0.06	463,308	2,000		40,000			71,000			1,650			1,000
2024-10-29	C	NTAR	0.06	0.06	0.055	0.055	-0.005	255,958	56	0.055	0.06	120,923	14,000		21,000			98,147			1,778
2024-10-28	C	NTAR	0.06	0.065	0.06	0.06		59,668	50	0.06	0.065	41,442	3,000		6,000		2,000	4,000			2,490
2024-10-25	C	NTAR	0.06	0.065	0.055	0.065	0.005	358,404	85	0.055	0.065	244,046	3,000		45,000			41,000			4,718			20,000
2024-10-24	C	NTAR	0.065	0.065	0.055	0.065	0.005	247,400	74	0.055	0.065	128,867	7,000		62,000			44,000			2,838			2,000
2024-10-23	C	NTAR	0.07	0.07	0.06	0.06	-0.005	768,965	153	0.06	0.065	501,201	48,000		77,000			133,000			1,951			7,000
2024-10-22	C	NTAR	0.07	0.07	0.06	0.07		696,620	114	0.06	0.07	416,800	55,000		85,000			134,000			2,675
2024-10-21	C	NTAR	0.07	0.07	0.06	0.07		665,023	132	0.065	0.07	465,081	62,000		30,000		1,000	93,000			4,735			9,000
2024-10-18	C	NTAR	0.07	0.075	0.065	0.07		263,498	82	0.065	0.08	152,350	18,000		10,000			54,000			3,745			20,000