Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-17	Q	NVTS	4.09	4.20	3.90	3.90	-0.17	1,826,879	6,872	3.90	9.20
2024-04-16	Q	NVTS	4.12	4.14	3.94	4.07	-0.12	1,974,484	7,979	3.55	4.17
2024-04-15	Q	NVTS	4.33	4.33	3.8025	4.19	-0.13	4,605,913	11,839	4.00	4.25
2024-04-12	Q	NVTS	4.33	4.36	4.22	4.32	-0.05	2,386,442	7,658	4.25	4.38
2024-04-11	Q	NVTS	4.35	4.39	4.23	4.37	0.06	1,853,704	8,479	4.34	4.37
2024-04-10	Q	NVTS	4.51	4.54	4.285	4.31	-0.39	3,323,273	11,647	4.31	4.43
2024-04-09	Q	NVTS	4.65	4.81	4.575	4.70	0.12	2,207,466	8,539	4.60	5.16
2024-04-08	Q	NVTS	4.46	4.64	4.46	4.58		2,120,246	6,334	4.45	4.65
2024-04-05	Q	NVTS	4.55	4.62	4.45	4.58	0.06	1,604,902	9,070	3.97	4.67
2024-04-04	Q	NVTS	4.72	4.82	4.48	4.52	-0.10	1,591,610	6,869	4.50	4.99
2024-04-03	Q	NVTS	4.60	4.64	4.405	4.62	-0.03	2,257,253	8,695	4.59	4.62
2024-04-02	Q	NVTS	4.73	4.77	4.58	4.65	-0.21	2,168,306	7,629	4.16	4.68
2024-04-01	Q	NVTS	4.85	4.88	4.61	4.86	0.09	3,059,397	9,022	4.89	4.94
2024-03-29	Q	NVTS	4.60	4.92	4.59	4.77	0.19	0	0	4.78	4.88
2024-03-28	Q	NVTS	4.60	4.92	4.59	4.77	0.19	3,175,485	8,072	4.78	4.88
2024-03-27	Q	NVTS	4.37	4.65	4.37	4.58	0.29	3,194,088	10,275	4.53	4.61
2024-03-26	Q	NVTS	4.53	4.64	4.27	4.29	-0.14	3,409,558	9,882	4.30	4.46
2024-03-25	Q	NVTS	4.23	4.4999	4.16	4.43	0.16	2,541,323	10,637	4.45	4.53
2024-03-22	Q	NVTS	4.48	4.48	4.25	4.27	-0.19	4,731,074	12,470	4.30	4.40
2024-03-21	Q	NVTS	4.79	4.93	4.45	4.46	-0.24	4,968,857	11,075	4.47	4.65
2024-03-20	Q	NVTS	4.75	4.845	4.47	4.70	-0.06	3,561,601	11,228	4.55	4.78
2024-03-19	Q	NVTS	4.59	4.84	4.52	4.76	0.07	3,455,083	11,795	4.74	4.85
2024-03-18	Q	NVTS	4.62	4.72	4.48	4.69	0.09	4,123,296	10,855	4.63	4.71
2024-03-15	Q	NVTS	4.64	4.73	4.56	4.60	-0.09	7,876,005	13,349	4.60	4.74
2024-03-14	Q	NVTS	5.11	5.11	4.62	4.69	-0.44	5,096,749	15,600	4.65	4.84
2024-03-13	Q	NVTS	5.13	5.38	5.11	5.13	-0.08	3,405,040	10,912	5.10	5.27
2024-03-12	Q	NVTS	5.215	5.24	4.995	5.21	0.07	3,776,550	12,155	5.10	5.18
2024-03-11	Q	NVTS	5.01	5.24	4.88	5.14	0.29	5,125,780	16,063	5.12	5.20
2024-03-08	Q	NVTS	5.42	5.455	4.84	4.85	-0.53	5,982,667	18,976	4.88	4.97
2024-03-07	Q	NVTS	5.32	5.50	5.27	5.38	0.03	4,233,925	13,077	5.25	5.90
2024-03-06	Q	NVTS	5.51	5.66	5.19	5.35	-0.03	3,772,557	13,098	5.35	5.81
2024-03-05	Q	NVTS	5.67	5.71	5.32	5.38	-0.39	4,234,205	15,426	5.06	5.55
2024-03-04	Q	NVTS	5.81	6.025	5.73	5.77	0.11	5,005,241	16,730	5.74	5.88
2024-03-01	Q	NVTS	7.26	7.35	5.555	5.67	-0.47	13,591,867	34,673	5.70	5.96
2024-02-29	Q	NVTS	5.95	6.21	5.92	6.14	0.37	6,819,498	21,091	6.13	6.98
2024-02-28	Q	NVTS	5.76	5.89	5.60	5.77	0.04	4,962,488	14,782	5.80	5.91
2024-02-27	Q	NVTS	5.81	5.84	5.62	5.73	0.05	5,843,719	13,956	5.40	5.91
2024-02-26	Q	NVTS	5.81	5.9399	5.67	5.68	-0.02	3,925,297	17,793	5.55	5.95
2024-02-23	Q	NVTS	5.89	5.89	5.65	5.70	-0.18	1,855,911	8,582	5.71	5.95
2024-02-22	Q	NVTS	6.21	6.26	5.86	5.88	-0.10	2,033,150	10,168	5.87	6.10
2024-02-21	Q	NVTS	6.12	6.23	5.92	5.98	-0.30	2,124,299	12,125	6.02	6.25
2024-02-20	Q	NVTS	6.28	6.30	6.115	6.28	-0.06	1,663,371	7,300	6.15	6.35
2024-02-19	Q	NVTS	6.65	6.71	6.3126	6.34	-0.38	0	0	6.32	6.93
2024-02-16	Q	NVTS	6.65	6.71	6.3126	6.34	-0.38	1,638,546	7,190	6.32	6.93
2024-02-15	Q	NVTS	6.93	6.95	6.645	6.72	-0.07	1,611,618	6,534	6.66	6.86
2024-02-14	Q	NVTS	6.58	6.80	6.53	6.79	0.43	1,408,349	6,095	6.70	7.52
2024-02-13	Q	NVTS	6.41	6.575	6.275	6.36	-0.45	2,646,697	10,286	6.30	6.60
2024-02-12	Q	NVTS	6.80	7.19	6.71	6.81	0.11	2,398,406	11,023	6.75	6.93
2024-02-09	Q	NVTS	6.43	6.89	6.43	6.70	0.37	2,795,881	13,225	6.60	6.75
2024-02-08	Q	NVTS	5.71	6.4599	5.69	6.33	0.65	2,945,851	12,218	6.25	6.45
2024-02-07	Q	NVTS	5.72	5.73	5.52	5.68	-0.03	1,837,110	8,167	5.26	6.29
2024-02-06	Q	NVTS	5.57	5.785	5.57	5.71	0.12	1,610,713	6,550	5.20	5.80
2024-02-05	Q	NVTS	5.63	5.69	5.51	5.59	-0.04	1,115,851	5,475	5.58	6.10
2024-02-02	Q	NVTS	5.61	5.67	5.47	5.63	-0.05	1,576,763	7,139	5.55	6.18
2024-02-01	Q	NVTS	5.81	6.02	5.61	5.68	-0.05	2,119,989	9,299	5.66	5.95
2024-01-31	Q	NVTS	6.05	6.16	5.70	5.73	-0.39	2,450,140	10,517	5.25	5.89
2024-01-30	Q	NVTS	6.36	6.43	6.11	6.12	-0.29	1,071,881	6,016	6.03	6.40
2024-01-29	Q	NVTS	6.21	6.41	6.14	6.41	0.21	1,301,240	5,707	5.89	6.45
2024-01-26	Q	NVTS	6.34	6.43	6.18	6.20	-0.13	1,353,617	6,899	5.98	6.45
2024-01-25	Q	NVTS	6.54	6.615	6.30	6.33	-0.05	1,665,864	7,161	5.73	6.43
2024-01-24	Q	NVTS	6.55	6.59	6.36	6.38	-0.14	1,366,567	6,213	6.34	7.11
2024-01-23	Q	NVTS	6.60	6.675	6.425	6.52	0.02	1,273,369	5,850	6.40	6.64
2024-01-22	Q	NVTS	6.30	6.72	6.30	6.50	0.22	1,601,975	6,733	6.35	6.60
2024-01-19	Q	NVTS	6.27	6.28	6.0598	6.28	0.13	1,240,549	7,050	6.20	6.30