Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-03	Q	NTRS	132.50	133.00	131.385	131.70	-0.36	1,442,540	16,409	130.95	132.26
2025-07-02	Q	NTRS	128.54	132.12	127.35	132.06	4.07	2,046,618	27,207	130.00	138.98
2025-07-01	Q	NTRS	126.12	128.17	125.25	127.99	1.20	2,554,310	29,692	126.24	150.00
2025-06-30	Q	NTRS	124.94	127.09	124.24	126.79	2.38	2,944,809	33,508	124.17	129.67
2025-06-27	Q	NTRS	123.17	124.52	121.77	124.41	1.44	2,358,244	23,529	122.00	127.72
2025-06-26	Q	NTRS	123.80	124.19	121.98	122.97	-0.83	2,084,271	25,298	120.01	123.75
2025-06-25	Q	NTRS	118.58	124.15	118.53	123.80	5.62	4,307,636	44,515	122.11	126.26
2025-06-24	Q	NTRS	121.36	121.4999	117.765	118.18	-2.63	4,712,109	47,187	116.10	120.03
2025-06-23	Q	NTRS	119.00	123.31	117.715	120.81	8.96	15,633,511	120,128	118.36	121.16
2025-06-20	Q	NTRS	111.90	112.73	111.42	111.85	0.87	2,546,248	23,202	111.50	112.96
2025-06-19	Q	NTRS	109.39	113.12	109.39	110.98	1.35	0	0	109.81	112.40
2025-06-18	Q	NTRS	109.39	113.12	109.39	110.98	1.35	2,392,133	31,629	109.81	112.40
2025-06-17	Q	NTRS	110.22	111.0337	109.00	109.63	-1.28	1,817,306	21,959	106.95	110.44
2025-06-16	Q	NTRS	108.58	111.31	108.425	110.91	3.16	1,838,754	24,685	109.97	110.90
2025-06-13	Q	NTRS	107.94	109.05	107.0846	107.75	-1.31	1,318,630	21,261	106.38	108.96
2025-06-12	Q	NTRS	108.04	109.29	107.18	109.06	0.62	1,000,383	16,696	108.13	112.53
2025-06-11	Q	NTRS	110.00	110.10	108.12	108.44	-1.47	1,928,958	23,892	107.47	109.41
2025-06-10	Q	NTRS	108.65	110.85	108.12	109.91	1.17	2,421,547	30,500	108.87	113.52
2025-06-09	Q	NTRS	107.91	109.31	107.42	108.74	0.83	1,422,345	22,982	108.20	109.37
2025-06-06	Q	NTRS	107.14	108.02	106.86	107.91	2.19	1,197,874	18,150	106.88	109.11
2025-06-05	Q	NTRS	106.09	106.95	105.4266	106.47	0.37	1,340,421	18,347	105.46	107.52
2025-06-04	Q	NTRS	106.92	107.4499	106.09	106.10	-0.95	1,021,912	14,916	104.81	107.63
2025-06-03	Q	NTRS	106.15	107.205	104.99	107.05	0.74	1,208,510	17,053	105.47	108.51
2025-06-02	Q	NTRS	105.98	106.64	105.08	106.31	-0.43	1,063,722	18,082	96.44	106.68
2025-05-30	Q	NTRS	106.82	107.28	105.20	106.74	-0.58	3,646,848	27,511	104.42	108.74
2025-05-29	Q	NTRS	107.00	107.56	106.19	107.32	0.56	1,410,393	19,992	106.44	107.60
2025-05-28	Q	NTRS	108.95	109.03	106.075	106.76	-2.19	3,060,401	29,107	105.49	108.12
2025-05-27	Q	NTRS	107.11	108.99	106.38	108.95	3.17	1,419,749	18,999	106.34	111.86
2025-05-26	Q	NTRS	104.47	106.15	104.09	105.78	-0.62	0	0	102.26	108.67
2025-05-23	Q	NTRS	104.47	106.15	104.09	105.78	-0.62	1,159,577	18,328	102.26	108.67
2025-05-22	Q	NTRS	105.06	107.15	104.30	106.40	1.06	1,997,435	22,715	104.25	118.71
2025-05-21	Q	NTRS	107.06	107.12	105.23	105.34	-1.98	1,295,753	19,151	104.15	106.67
2025-05-20	Q	NTRS	107.26	108.02	107.07	107.32	-0.67	1,136,791	16,175	107.32	108.26
2025-05-19	Q	NTRS	107.27	108.45	105.93	107.99	0.09	1,147,040	18,178	107.07	108.86
2025-05-16	Q	NTRS	107.47	108.68	106.75	107.90	0.43	1,429,726	19,441	105.22	108.67
2025-05-15	Q	NTRS	106.21	107.555	105.79	107.47	1.08	917,411	14,981	106.58	108.30
2025-05-14	Q	NTRS	106.90	107.165	106.05	106.39	-0.75	1,812,400	22,489	105.42	107.55
2025-05-13	Q	NTRS	105.80	107.76	105.20	107.14	1.49	1,821,065	24,836	105.22	109.25
2025-05-12	Q	NTRS	103.80	105.72	103.54	105.65	5.06	2,025,686	26,577	105.44	106.44
2025-05-09	Q	NTRS	100.36	100.865	100.01	100.59	0.17	1,393,239	16,461	99.90	101.58
2025-05-08	Q	NTRS	98.99	101.33	98.50	100.42	2.48	1,299,419	21,696	96.27	102.25
2025-05-07	Q	NTRS	97.00	98.27	97.00	97.94	1.05	1,465,869	20,792	96.63	99.36
2025-05-06	Q	NTRS	96.28	97.69	96.28	96.89	-0.28	1,259,775	17,838	95.90	113.97
2025-05-05	Q	NTRS	97.00	98.53	96.445	97.17	-0.35	804,825	14,658	96.21	98.23
2025-05-02	Q	NTRS	96.30	98.13	95.875	97.52	2.58	1,332,242	18,403	95.47	99.93
2025-05-01	Q	NTRS	93.65	95.83	93.42	94.94	0.96	1,062,189	16,627	93.42	98.54
2025-04-30	Q	NTRS	92.62	94.256	91.74	93.98	-0.07	1,219,797	16,330	90.00	95.93
2025-04-29	Q	NTRS	92.01	94.30	92.01	94.05	1.54	1,255,596	18,852	94.06	95.75
2025-04-28	Q	NTRS	91.92	93.05	91.77	92.51	0.92	1,058,412	15,406	87.11	93.05
2025-04-25	Q	NTRS	91.89	92.68	91.28	91.59	-0.81	1,171,120	20,242	90.59	98.75
2025-04-24	Q	NTRS	90.94	92.70	90.05	92.40	1.80	1,171,808	18,902	91.55	93.28
2025-04-23	Q	NTRS	91.21	94.525	90.52	90.60	1.24	1,605,742	18,404	89.81	99.22
2025-04-22	Q	NTRS	92.55	92.55	88.245	89.36	2.58	2,609,724	34,333	88.22	93.48
2025-04-21	Q	NTRS	87.57	88.15	85.72	86.78	-1.515	1,287,575	22,189	86.78	90.00
2025-04-18	Q	NTRS	87.79	89.53	86.94	88.295	0.865	0	0	86.67	92.60
2025-04-17	Q	NTRS	87.79	89.53	86.94	88.295	0.865	1,464,195	20,181	86.67	92.60
2025-04-16	Q	NTRS	88.42	89.48	86.66	87.43	-1.84	1,335,911	19,593	87.42	90.99
2025-04-15	Q	NTRS	90.36	91.16	89.19	89.27	-0.54	1,536,752	20,257	87.12	91.75
2025-04-14	Q	NTRS	89.30	90.27	88.42	89.81	1.52	1,424,976	19,965	87.51	91.93
2025-04-11	Q	NTRS	87.00	89.075	85.54	88.29	0.35	2,003,304	24,898	87.00	90.46
2025-04-10	Q	NTRS	91.23	91.31	85.69	87.94	-5.33	2,092,368	27,035	83.58	91.30
2025-04-09	Q	NTRS	83.24	93.88	83.015	93.27	8.82	2,084,697	27,963	84.50	103.25
2025-04-08	Q	NTRS	88.43	89.42	83.04	84.45	-1.05	1,441,234	21,263	81.52	104.00
2025-04-07	Q	NTRS	82.64	88.57	81.62	85.50	-0.51	2,077,817	30,728	81.63	88.65
2025-04-04	Q	NTRS	86.81	87.70	83.845	86.01	-4.57	2,982,668	44,666	83.19	89.11