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	NVPC	0.415	0.435	0.405	0.435	0.025	336,371	151	0.425	0.44	277,560	33,000		17,500		1,000	6,000			1,105
2025-01-16	C	NVPC	0.385	0.415	0.38	0.41	0.02	197,407	107	0.405	0.415	142,500	38,500		11,000		1,000	4,000			305
2025-01-15	C	NVPC	0.38	0.415	0.36	0.39	0.005	337,548	104	0.385	0.405	298,500	26,000		11,500		1,000				126
2025-01-14	C	NVPC	0.355	0.385	0.35	0.385	0.035	141,804	47	0.38	0.385	128,250	11,000					2,500
2025-01-13	C	NVPC	0.365	0.365	0.345	0.35	-0.025	235,622	74	0.35	0.355	224,000	6,500		1,000			4,000			120
2025-01-10	C	NVPC	0.40	0.40	0.36	0.375	-0.025	263,215	121	0.365	0.375	174,724	33,500		43,000		1,500	10,000			391
2025-01-09	C	NVPC	0.33	0.45	0.33	0.40	0.065	657,612	299	0.385	0.40	580,750	29,500		32,000		1,000	12,500			1,832
2025-01-08	C	NVPC	0.34	0.34	0.335	0.335		14,118	9	0.33	0.335	11,000			3,000						63
2025-01-07	C	NVPC	0.34	0.34	0.33	0.335	-0.005	141,279	41	0.335	0.34	64,300	44,000		31,000			1,500			176
2025-01-06	C	NVPC	0.34	0.345	0.34	0.34		49,230	26	0.335	0.34	34,010	3,000		11,000			1,000			3
2025-01-03	C	NVPC	0.335	0.34	0.33	0.34	0.005	57,193	28	0.335	0.345	29,510	22,500		5,000						30
2025-01-02	C	NVPC	0.34	0.34	0.335	0.335	-0.005	16,600	15	0.33	0.335	9,500	1,000		5,000			500			400
2024-12-31	C	NVPC	0.345	0.345	0.335	0.34		9,499	10	0.335	0.34	7,500	500		500			500			499
2024-12-30	C	NVPC	0.34	0.345	0.34	0.34	-0.005	13,141	13	0.335	0.34	10,003			2,000			500			338
2024-12-27	C	NVPC	0.355	0.355	0.34	0.345	-0.01	11,494	13	0.34	0.345	8,000	1,500					1,500			396
2024-12-24	C	NVPC				0.355				0.35	0.355
2024-12-23	C	NVPC	0.35	0.355	0.34	0.355	0.005	64,122	33	0.35	0.355	54,450	4,000		4,000			1,500			157
2024-12-20	C	NVPC	0.35	0.355	0.345	0.35	0.005	20,520	12	0.35	0.355	15,500			4,000			1,000			20
2024-12-19	C	NVPC	0.36	0.36	0.34	0.345	-0.01	45,470	43	0.34	0.36	27,500	2,000		12,500			3,000			370
2024-12-18	C	NVPC	0.365	0.365	0.345	0.355	-0.01	33,925	24	0.35	0.36	26,800	1,500		5,000			500			25
2024-12-17	C	NVPC	0.35	0.365	0.34	0.36	0.01	107,067	54	0.35	0.365	88,000	1,000		11,000		2,500	4,500			57
2024-12-16	C	NVPC	0.36	0.365	0.34	0.35	-0.01	59,896	31	0.33	0.365	42,104	2,500		10,500		500				4,000
2024-12-13	C	NVPC	0.355	0.36	0.32	0.36	0.01	74,422	44	0.35	0.36	56,422	14,000		500		500	3,000
2024-12-12	C	NVPC	0.365	0.37	0.34	0.35	-0.02	90,223	39	0.34	0.355	77,711	6,000		3,500		500	2,000			512
2024-12-11	C	NVPC	0.335	0.37	0.32	0.37	0.03	503,554	118	0.36	0.37	343,865	104,000		500			4,000			50,939
2024-12-10	C	NVPC	0.33	0.34	0.315	0.34	-0.005	81,247	41	0.33	0.335	78,640			500			1,500			547
2024-12-09	C	NVPC	0.345	0.345	0.325	0.345		58,114	43	0.33	0.345	52,998	2,500					2,500			10
2024-12-06	C	NVPC	0.35	0.36	0.33	0.345	-0.005	103,071	99	0.34	0.345	88,320	2,000		7,000		1,000	3,400			1,351
2024-12-05	C	NVPC	0.34	0.35	0.34	0.35		25,932	21	0.345	0.35	15,500			8,500			1,000
2024-12-04	C	NVPC	0.345	0.35	0.34	0.35		42,795	36	0.34	0.345	27,760	2,000		9,500			3,000			535
2024-12-03	C	NVPC	0.345	0.35	0.33	0.35		70,082	53	0.345	0.35	59,217	3,000		5,500			2,000			355
2024-12-02	C	NVPC	0.35	0.35	0.345	0.35		41,433	48	0.345	0.35	20,890	6,500		5,500			7,500			369
2024-11-29	C	NVPC	0.35	0.35	0.33	0.35		64,749	51	0.345	0.35	48,000	6,000		6,000			4,000			249
2024-11-28	C	NVPC	0.345	0.35	0.345	0.35	0.005	27,200	18	0.345	0.35	20,500			5,500			1,000			100
2024-11-27	C	NVPC	0.36	0.365	0.33	0.34	-0.01	316,348	182	0.34	0.35	248,749	16,500		21,000		1,000	27,500			1,198
2024-11-26	C	NVPC	0.365	0.37	0.345	0.35	-0.015	201,889	155	0.35	0.36	159,400	20,500		11,500		1,000	8,500			589			400
2024-11-25	C	NVPC	0.36	0.37	0.35	0.365		121,983	63	0.36	0.365	92,558	1,000		15,500			12,500			404
2024-11-22	C	NVPC	0.37	0.37	0.365	0.365	-0.005	77,117	48	0.36	0.365	55,750	1,000		14,500			5,500			367
2024-11-21	C	NVPC	0.38	0.38	0.36	0.37	-0.01	137,455	84	0.365	0.37	112,000	8,000		11,500			4,500			1,405
2024-11-20	C	NVPC	0.365	0.39	0.365	0.375	0.005	176,652	146	0.375	0.38	135,920	7,000		16,000		500	16,000			1,019
2024-11-19	C	NVPC	0.39	0.39	0.35	0.37	-0.02	132,139	99	0.36	0.365	104,653	8,000		12,500			5,000			1,561
2024-11-18	C	NVPC	0.39	0.40	0.38	0.39		76,757	59	0.385	0.39	55,328	6,000		11,500		1,100	1,500			639
2024-11-15	C	NVPC	0.40	0.41	0.385	0.39	-0.015	223,779	145	0.39	0.395	125,375	16,000		17,000		2,500	62,000			900
2024-11-14	C	NVPC	0.39	0.41	0.39	0.405	0.025	321,044	187	0.40	0.41	174,498	68,000		60,000		2,000	15,000			1,363
2024-11-13	C	NVPC	0.39	0.405	0.38	0.38	0.005	133,226	83	0.375	0.395	121,138	5,000		2,000		2,500	1,500			345
2024-11-12	C	NVPC	0.395	0.395	0.375	0.375	-0.01	142,144	110	0.375	0.39	98,001	14,500		9,500			18,000			1,113
2024-11-11	C	NVPC	0.40	0.40	0.38	0.385	-0.015	54,953	51	0.38	0.385	47,584	4,500		500			2,000			75
2024-11-08	C	NVPC	0.405	0.405	0.39	0.40	-0.01	76,252	60	0.395	0.40	66,000	4,000		1,000			3,500			1,706
2024-11-07	C	NVPC	0.405	0.41	0.395	0.41	0.02	90,341	46	0.405	0.41	72,650	3,000		10,500		1,000	3,000			180
2024-11-06	C	NVPC	0.405	0.405	0.38	0.40	-0.005	109,966	94	0.40	0.405	80,842	4,500		11,500		6,500	6,000			584
2024-11-05	C	NVPC	0.41	0.415	0.38	0.40		203,239	144	0.40	0.405	145,300	8,000		33,500		2,000	13,500			566
2024-11-04	C	NVPC	0.415	0.43	0.40	0.40	-0.02	138,752	107	0.40	0.41	115,441	3,500		8,500		1,000	8,500			1,311
2024-11-01	C	NVPC	0.395	0.43	0.39	0.42	0.035	339,246	186	0.41	0.42	210,600	38,000		37,000		51,500				1,251
2024-10-31	C	NVPC	0.375	0.385	0.35	0.385		164,158	102	0.38	0.385	130,000			30,000		1,500				658
2024-10-30	C	NVPC	0.38	0.39	0.38	0.385	0.005	65,412	40	0.375	0.38	40,300	9,500		12,500		500	2,000			12
2024-10-29	C	NVPC	0.395	0.395	0.36	0.38		44,419	26	0.34	0.395	33,015			10,000		1,000				204
2024-10-28	C	NVPC	0.40	0.40	0.38	0.38	-0.02	19,173	12	0.365	0.395	14,026			5,000
2024-10-25	C	NVPC	0.39	0.41	0.39	0.40	-0.01	17,304	14	0.39	0.41	16,700									201
2024-10-24	C	NVPC	0.40	0.41	0.37	0.41	0.02	111,083	42	0.40	0.41	89,575	7,500		500		2,500	1,000			10,000
2024-10-23	C	NVPC	0.35	0.40	0.35	0.39	0.025	1,145,764	61	0.38	0.39	1,136,214	6,000		1,000		1,000	1,000			2
2024-10-22	C	NVPC	0.375	0.38	0.365	0.365	-0.005	11,100	11	0.36	0.38	10,000						500
2024-10-21	C	NVPC	0.37	0.38	0.36	0.38		57,386	28	0.35	0.38	53,000	1,500				2,000				586