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
2025-05-21	E	NVON	8.07	8.07	7.40	7.42	-0.08	337,900	291	7.40	7.44	322,916				300	4,900	7,700			1,979
2025-05-20	E	NVON	7.52	7.60	7.41	7.50	0.40	68,059	327			53,394				100	4,300	8,500			1,653
2025-05-16	E	NVON	7.01	7.12	6.92	7.10	-0.18	79,819	414			56,846			400		5,400	9,600			6,988
2025-05-15	E	NVON	7.11	7.28	7.04	7.28	0.15	43,946	179			37,296					1,700	4,200			689
2025-05-14	E	NVON	7.17	7.26	7.03	7.13	-0.14	31,544	171			26,120			100		2,400	2,200			648
2025-05-13	E	NVON	7.19	7.27	7.06	7.27	-0.14	93,740	343			63,048			200		2,900	6,300			21,177
2025-05-12	E	NVON	7.03	7.43	7.03	7.41	0.22	45,367	227			35,618					2,700	6,100			829
2025-05-09	E	NVON	7.25	7.25	7.10	7.19	0.04	54,296	262			49,384					2,600	1,900			174
2025-05-08	E	NVON	7.10	7.19	7.01	7.15	-0.20	38,640	225			25,054			200		1,400	5,500			5,965
2025-05-07	E	NVON	7.48	7.50	7.29	7.35	0.16	69,356	218			57,420					5,500	5,800			393
2025-05-06	E	NVON	7.29	7.29	7.08	7.19	-0.36	49,963	280			32,862			100		5,000	10,900			960
2025-05-05	E	NVON	7.44	7.59	7.41	7.55	0.14	27,429	134			17,461					4,500	3,400			1,980
2025-05-02	E	NVON	7.46	7.53	7.37	7.41	0.26	25,513	136	10.62	10.64	18,633					3,200	2,500			968
2025-05-01	E	NVON	7.39	7.39	7.00	7.15	0.05	24,333	117	10.62	10.64	8,610			100		1,100	3,300			11,040
2025-04-30	E	NVON	7.06	7.11	6.94	7.10	0.02	27,475	95	10.62	10.64	14,813					2,100	4,600			5,737
2025-04-29	E	NVON	6.97	7.08	6.91	7.08	0.33	19,078	112	10.62	10.64	10,871					3,400	4,100			514
2025-04-28	E	NVON	6.68	6.78	6.68	6.75	-0.06	12,431	89	10.62	10.64	9,721				100	900	800			663
2025-04-25	E	NVON	6.54	6.81	6.54	6.81	0.08	30,716	130	10.62	10.64	14,215					3,900	6,700			5,345
2025-04-24	E	NVON	6.67	6.73	6.65	6.73	0.18	12,587	52	10.62	10.64	3,976					1,300	2,000			5,273
2025-04-23	E	NVON	6.85	6.85	6.54	6.55	0.18	15,377	92	10.62	10.64	11,052				100	2,100	1,600			226
2025-04-22	E	NVON	6.16	6.38	6.16	6.37	0.21	11,704	74	10.62	10.64	10,611						600			384
2025-04-21	E	NVON	6.21	6.21	6.07	6.16	-0.15	12,077	129	10.62	10.64	6,800				100	1,700	2,600			580
2025-04-17	E	NVON	6.25	6.39	6.19	6.31	-0.49	27,481	269	10.62	10.64	15,153				100	2,100	8,080			991
2025-04-16	E	NVON	6.84	6.87	6.71	6.71	-0.25	9,335	66	10.62	10.64	3,359						600			5,273
2025-04-15	E	NVON	7.09	7.09	6.91	6.99	-0.09	7,386	64	10.62	10.64	3,916					800	2,100			449
2025-04-14	E	NVON	7.11	7.13	7.03	7.08	0.08	11,104	55	10.62	10.64	7,106					500	3,100			268
2025-04-11	E	NVON	6.88	7.00	6.82	7.00	0.29	9,007	61	10.62	10.64	5,276					3,200	100			227
2025-04-10	E	NVON	6.77	6.82	6.50	6.78	-0.36	19,624	101	10.62	10.64	15,590					2,000	1,700			217
2025-04-09	E	NVON	6.65	7.23	6.59	7.23	0.42	16,103	97	10.62	10.64	9,755					3,000	1,600			1,302
2025-04-08	E	NVON	7.18	7.18	6.81	6.84	-0.32	8,409	85	10.62	10.64	4,034					600	3,200			260
2025-04-07	E	NVON	6.78	7.18	6.78	7.16	0.14	10,540	77	10.62	10.64	6,920					1,200	1,600			769
2025-04-04	E	NVON	7.22	7.22	7.00	7.04	-0.50	10,226	115	10.62	10.64	7,962					300	1,200			343
2025-04-03	E	NVON	7.55	7.55	7.45	7.54	-0.13	5,988	65	10.62	10.64	3,654					1,000	300			902
2025-04-02	E	NVON	7.60	7.67	7.54	7.67	-0.04	11,023	49	10.62	10.64	4,335						1,200			5,208
2025-04-01	E	NVON	7.85	7.85	7.68	7.71	-0.17	8,818	53	10.62	10.64	1,999					100	1,100			5,309
2025-03-31	E	NVON	7.67	7.90	7.59	7.90	0.13	19,289	72	10.62	10.64	8,396					800	4,500			5,534
2025-03-28	E	NVON	7.84	7.84	7.75	7.77	-0.13	9,702	67	10.62	10.64	6,189					1,600	1,100			742
2025-03-27	E	NVON	7.92	7.96	7.86	7.90	-0.27	17,635	125	10.62	10.64	11,749					1,100	3,800			617
2025-03-26	E	NVON	8.20	8.24	8.15	8.17	-0.18	19,859	79	10.62	10.64	15,564					600	2,800			745
2025-03-25	E	NVON	8.51	8.51	8.34	8.35	-0.14	28,363	108	10.62	10.64	13,725					9,600	4,400			468
2025-03-24	E	NVON	8.42	8.52	8.42	8.49	-0.16	15,362	71	10.62	10.64	9,377					3,000	2,600			200
2025-03-21	E	NVON	8.53	8.65	8.49	8.65	-0.21	1,850	52	10.62	10.64	1,128					100				375
2025-03-20	E	NVON	8.85	8.91	8.83	8.86	0.08	9,144	25	10.62	10.64	3,861									5,157
2025-03-19	E	NVON	8.95	8.95	8.78	8.84	-0.15	6,136	53	10.62	10.64	4,528					300	1,100
2025-03-18	E	NVON	9.00	9.03	8.98	8.99	0.03	4,857	28	10.62	10.64	2,791					600	1,300
2025-03-17	E	NVON	8.90	8.96	8.80	8.96	0.31	9,182	52	10.62	10.64	4,832					2,900	1,100			272
2025-03-14	E	NVON	8.49	8.68	8.47	8.65	0.07	11,740	56	10.62	10.64	6,994					1,700	1,500			1,371
2025-03-13	E	NVON	8.55	8.66	8.55	8.58	0.21	62,946	136	10.62	10.64	30,597					5,800	24,400			1,885
2025-03-12	E	NVON	8.33	8.40	8.27	8.37	-0.35	6,793	69	10.62	10.64	5,832						600			282
2025-03-11	E	NVON	8.75	8.83	8.61	8.72	-0.18	4,190	52	10.62	10.64	2,752					800	400			152
2025-03-10	E	NVON	8.97	9.03	8.83	8.90	-0.80	8,853	80	10.62	10.64	5,921					600	2,000			135
2025-03-07	E	NVON	9.85	9.85	9.65	9.70	-0.27	6,329	29	10.62	10.64	4,196					2,000				108
2025-03-06	E	NVON	9.97	10.05	9.96	9.97	-0.30	6,045	44	10.62	10.64	5,468					400				134
2025-03-05	E	NVON	10.34	10.34	10.26	10.28	-0.27	5,608	29	10.62	10.64	1,844					400	2,600			525
2025-03-04	D	NVON						145	6
2025-03-03	E	NVON	10.39	10.39	10.38	10.38	-0.17	1,066	13								100	600			2
2025-02-28	E	NVON	10.51	10.55	10.51	10.55	0.03	1,816	16	10.62	10.64	1,412						400			4
2025-02-27	E	NVON	10.41	10.69	10.41	10.52	0.12	64,780	112	10.42		37,446					7,800	19,500			33
2025-02-26	E	NVON	10.51	10.53	10.40	10.40	-0.11	8,902	52	10.36		6,470						2,150
2025-02-25	E	NVON	10.80	10.80	10.40	10.51	-0.04	5,983	39	10.49		3,761						1,900
2025-02-24	E	NVON	10.34	10.59	10.34	10.55	0.26	11,578	59	10.48		6,364					900	2,400			1,582