Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Q	NVTS	4.06	4.085	3.805	3.83	-0.11	2,847,154	9,737	3.81	3.88
2024-07-25	Q	NVTS	3.94	4.07	3.83	3.94	-0.01	2,077,624	8,507	3.51	4.08
2024-07-24	Q	NVTS	4.10	4.20	3.95	3.95	-0.21	1,642,145	7,857	3.99	4.00
2024-07-23	Q	NVTS	4.16	4.295	4.11	4.16		1,704,057	7,040	4.15	4.35
2024-07-22	Q	NVTS	4.17	4.175	4.075	4.16	0.13	2,166,918	7,829	4.10	4.22
2024-07-19	Q	NVTS	4.15	4.18	3.99	4.03	-0.14	2,045,382	9,850	3.98	4.20
2024-07-18	Q	NVTS	4.62	4.65	4.115	4.17	-0.38	2,592,654	9,584	4.22	4.35
2024-07-17	Q	NVTS	4.76	4.835	4.48	4.55	-0.37	3,246,371	13,216	4.11	4.70
2024-07-16	Q	NVTS	4.86	4.93	4.715	4.92	0.11	3,025,580	10,522	4.80	4.94
2024-07-15	Q	NVTS	4.82	4.86	4.685	4.81	0.04	2,116,784	9,765	4.83	4.86
2024-07-12	Q	NVTS	4.67	4.785	4.616	4.77	0.20	2,881,412	9,419	4.68	4.78
2024-07-11	Q	NVTS	4.63	4.66	4.5112	4.57	0.10	2,957,457	9,633	4.56	4.65
2024-07-10	Q	NVTS	4.34	4.49	4.26	4.47	0.19	2,745,452	9,302	4.32	4.55
2024-07-09	Q	NVTS	4.44	4.49	4.205	4.28	-0.11	1,771,550	8,098	4.30	4.45
2024-07-08	Q	NVTS	4.13	4.41	4.12	4.39	0.28	1,709,058	8,657	4.45	4.50
2024-07-05	Q	NVTS	4.05	4.15	4.04	4.11	0.08	1,263,587	6,461	4.10	4.13
2024-07-04	Q	NVTS	4.04	4.11	4.005	4.03	0.05	0	0	4.00	4.09
2024-07-03	Q	NVTS	4.04	4.11	4.005	4.03	0.05	1,140,052	4,352	4.00	4.09
2024-07-02	Q	NVTS	3.90	4.02	3.89	3.98	0.07	1,794,418	7,072	2.50	4.02
2024-07-01	Q	NVTS	3.95	4.02	3.86	3.91	-0.02	1,728,854	7,208	3.88	3.95
2024-06-28	Q	NVTS	4.07	4.1088	3.865	3.93	-0.03	4,698,862	9,406	3.86	4.05
2024-06-27	Q	NVTS	3.94	4.03	3.8818	3.96		1,355,609	6,126	3.96	4.01
2024-06-26	Q	NVTS	3.90	3.97	3.86	3.96	0.08	1,345,612	7,442	3.93	3.99
2024-06-25	Q	NVTS	4.04	4.04	3.86	3.88	-0.12	2,136,099	8,474	3.90	3.96
2024-06-24	Q	NVTS	4.20	4.2836	3.97	4.00	-0.17	1,802,671	9,806	4.05	4.20
2024-06-21	Q	NVTS	4.10	4.29	4.07	4.17	0.05	6,597,100	10,056	4.06	4.21
2024-06-20	Q	NVTS	4.22	4.22	4.065	4.12	-0.10	2,499,183	10,662	4.10	4.28
2024-06-19	Q	NVTS	4.23	4.28	4.13	4.22	-0.05	0	0	4.23	4.26
2024-06-18	Q	NVTS	4.23	4.28	4.13	4.22	-0.05	2,053,277	8,632	4.23	4.26
2024-06-17	Q	NVTS	4.33	4.38	4.12	4.27	-0.12	2,352,445	10,392	4.20	4.40
2024-06-14	Q	NVTS	4.56	4.565	4.32	4.39	-0.25	1,845,132	9,150	4.33	4.40
2024-06-13	Q	NVTS	4.87	4.8957	4.515	4.64	-0.21	2,878,499	11,360	4.62	4.75
2024-06-12	Q	NVTS	4.70	5.135	4.66	4.85	0.31	4,381,268	13,580	4.90	4.94
2024-06-11	Q	NVTS	4.44	4.5956	4.36	4.54	-0.01	2,174,200	8,741	4.45	4.57
2024-06-10	Q	NVTS	4.41	4.56	4.26	4.55	0.10	2,206,852	10,290	4.52	4.56
2024-06-07	Q	NVTS	4.58	4.65	4.36	4.45	-0.19	2,055,232	7,276	4.41	4.58
2024-06-06	Q	NVTS	4.64	4.65	4.41	4.64	0.07	2,649,047	9,817	4.63	4.70
2024-06-05	Q	NVTS	4.20	4.58	4.12	4.57	0.42	3,311,183	10,269	4.58	4.60
2024-06-04	Q	NVTS	4.10	4.17	4.02	4.15	0.04	2,993,635	11,220	4.05	4.70
2024-06-03	Q	NVTS	4.03	4.16	4.00	4.11	0.20	2,909,632	9,882	4.02	4.90
2024-05-31	Q	NVTS	4.01	4.135	3.81	3.91	-0.04	2,455,243	8,531	3.87	3.96
2024-05-30	Q	NVTS	3.61	4.05	3.61	3.95	0.34	3,595,558	10,535	3.85	3.99
2024-05-29	Q	NVTS	3.60	3.62	3.48	3.61	-0.02	2,524,086	9,323	3.40	3.61
2024-05-28	Q	NVTS	3.74	3.79	3.60	3.63	-0.07	1,803,731	6,796	3.60	3.66
2024-05-27	Q	NVTS	3.67	3.72	3.62	3.70	0.09	0	0	3.65	4.05
2024-05-24	Q	NVTS	3.67	3.72	3.62	3.70	0.09	1,370,296	6,330	3.65	4.05
2024-05-23	Q	NVTS	3.82	3.84	3.55	3.61	-0.18	2,634,677	10,504	3.55	3.72
2024-05-22	Q	NVTS	3.75	3.95	3.745	3.79	0.04	2,167,478	7,978	3.76	3.95
2024-05-21	Q	NVTS	3.76	3.805	3.745	3.75	-0.04	1,406,471	6,018	3.74	3.81
2024-05-20	Q	NVTS	3.83	3.87	3.76	3.79	-0.03	1,526,473	7,221	3.60	3.87
2024-05-17	Q	NVTS	3.93	3.96	3.78	3.82	-0.09	1,803,990	7,996	3.78	3.84
2024-05-16	Q	NVTS	4.00	4.0351	3.90	3.91	-0.06	1,849,757	7,398	3.86	4.27
2024-05-15	Q	NVTS	4.06	4.11	3.88	3.97	-0.03	2,517,027	9,942	3.20	3.97
2024-05-14	Q	NVTS	4.02	4.16	3.92	4.00	0.03	3,546,381	12,294	3.90	4.39
2024-05-13	Q	NVTS	4.02	4.12	3.875	3.97	-0.13	3,788,247	12,798	3.90	4.08
2024-05-10	Q	NVTS	4.19	4.4648	4.00	4.10	-0.59	5,576,024	15,766	4.05	4.18
2024-05-09	Q	NVTS	4.55	4.73	4.43	4.69	0.11	2,849,220	10,495	3.98	4.34
2024-05-08	Q	NVTS	4.60	4.67	4.51	4.58	-0.11	2,083,705	8,552	4.51	4.75
2024-05-07	Q	NVTS	4.82	4.83	4.63	4.69	-0.11	1,558,822	9,154	4.65	4.85
2024-05-06	Q	NVTS	4.78	4.85	4.7101	4.80	0.15	1,662,131	7,986	4.72	4.85
2024-05-03	Q	NVTS	4.48	4.66	4.36	4.65	0.31	2,701,034	10,197	4.50	4.67
2024-05-02	Q	NVTS	4.38	4.405	4.21	4.34	0.07	1,617,816	6,099	4.33	4.50
2024-05-01	Q	NVTS	4.26	4.48	4.16	4.27	-0.06	1,985,608	8,163	4.22	4.50
2024-04-30	Q	NVTS	4.40	4.42	4.215	4.33	-0.12	2,239,663	6,955	4.22	4.45
2024-04-29	Q	NVTS	4.53	4.6402	4.41	4.45	-0.01	2,048,877	8,658	4.40	4.84