Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-11	Q	NVTS	6.24	6.24	5.81	5.84	-0.42	19,167,457	45,306	5.89	6.00
2025-07-10	Q	NVTS	6.43	6.54	6.23	6.26	-0.17	16,088,466	28,282	6.25	6.27
2025-07-09	Q	NVTS	6.555	6.62	6.27	6.43	-0.15	13,794,726	28,904	6.40	6.42
2025-07-08	Q	NVTS	6.21	6.64	6.1999	6.58	0.43	21,135,352	38,501	6.45	6.54
2025-07-07	Q	NVTS	6.33	6.3399	5.99	6.15	-0.29	19,102,727	41,142	6.05	6.27
2025-07-04	Q	NVTS	6.33	6.5599	6.26	6.44	0.12	0	0	6.38	6.41
2025-07-03	Q	NVTS	6.33	6.5599	6.26	6.44	0.12	15,163,296	24,018	6.38	6.41
2025-07-02	Q	NVTS	6.38	6.60	6.23	6.32	0.05	16,445,675	35,472	6.28	6.35
2025-07-01	Q	NVTS	6.37	6.46	6.0604	6.27	-0.28	24,350,963	46,015	6.40	6.49
2025-06-30	Q	NVTS	6.595	6.73	6.40	6.55	-0.12	26,740,135	43,041	5.50	6.54
2025-06-27	Q	NVTS	6.70	6.77	6.47	6.67	0.06	27,889,656	43,314	6.50	6.65
2025-06-26	Q	NVTS	7.13	7.34	6.59	6.61	-0.41	44,433,070	75,108	6.70	6.75
2025-06-25	Q	NVTS	7.64	7.99	7.00	7.02	-0.33	35,297,640	57,263	7.13	7.15
2025-06-24	Q	NVTS	6.805	7.385	6.67	7.35	0.83	43,364,320	65,298	6.92	7.39
2025-06-23	Q	NVTS	6.80	7.31	6.31	6.52	-0.49	42,067,855	69,177	6.48	6.85
2025-06-20	Q	NVTS	7.11	7.47	6.68	7.01	0.01	30,926,425	50,320	6.91	7.05
2025-06-19	Q	NVTS	6.82	7.20	6.80	7.00	0.14	0	0	6.80	7.06
2025-06-18	Q	NVTS	6.82	7.20	6.80	7.00	0.14	29,416,585	49,564	6.80	7.06
2025-06-17	Q	NVTS	6.95	7.06	6.60	6.86	-0.33	34,037,721	64,607	6.64	6.78
2025-06-16	Q	NVTS	7.55	7.99	7.04	7.19	-0.13	59,756,452	100,123	6.89	6.99
2025-06-13	Q	NVTS	7.40	7.80	7.21	7.32	-0.49	40,603,122	69,953	7.30	7.31
2025-06-12	Q	NVTS	7.76	8.30	7.68	7.81	-0.15	47,919,001	85,018	7.77	7.80
2025-06-11	Q	NVTS	8.525	9.17	7.65	7.96	-0.13	104,153,174	178,191	7.65	7.76
2025-06-10	Q	NVTS	7.98	8.64	7.53	8.09	1.325	132,903,378	220,646	8.06	8.35
2025-06-09	Q	NVTS	6.37	7.875	6.30	7.30	0.585	127,123,027	198,836	7.39	7.45
2025-06-06	Q	NVTS	6.405	6.60	6.00	6.18	0.13	43,861,560	66,863	6.23	6.25
2025-06-05	Q	NVTS	6.83	6.84	5.88	6.05	-0.73	65,973,895	113,955	6.07	6.20
2025-06-04	Q	NVTS	6.16	6.99	5.83	6.78	0.84	103,164,168	143,704	6.70	6.75
2025-06-03	Q	NVTS	5.815	6.5899	5.44	5.94	0.42	93,267,091	131,371	5.92	6.35
2025-06-02	Q	NVTS	5.03	5.65	4.99	5.52	0.42	57,473,039	86,108	5.68	5.70
2025-05-30	Q	NVTS	5.251	5.40	4.95	5.10	-0.29	44,999,669	68,345	5.07	5.10
2025-05-29	Q	NVTS	6.535	7.02	5.22	5.39	-0.77	104,999,814	150,693	4.90	5.40
2025-05-28	Q	NVTS	7.03	7.11	6.13	6.16	-0.34	139,658,917	196,391	6.18	6.19
2025-05-27	Q	NVTS	4.535	7.529	4.535	6.50	2.09	271,277,772	349,787	6.06	6.63
2025-05-26	Q	NVTS	4.51	4.9192	4.22	4.41	-0.64	0	0	4.43	4.50
2025-05-23	Q	NVTS	4.51	4.9192	4.22	4.41	-0.64	77,914,992	95,373	4.43	4.50
2025-05-22	Q	NVTS	4.905	5.25	4.03	5.05	3.14	276,050,263	408,133	4.91	5.10
2025-05-21	Q	NVTS	1.98	2.0599	1.88	1.91	-0.09	59,839,537	107,841	5.50	5.52
2025-05-20	Q	NVTS	2.02	2.05	1.96	2.00	-0.03	2,344,515	4,845	1.99	2.01
2025-05-19	Q	NVTS	2.01	2.04	1.97	2.03	-0.05	1,494,267	4,831	1.80	2.05
2025-05-16	Q	NVTS	2.08	2.11	2.05	2.08	0.01	2,345,690	5,437	2.05	2.10
2025-05-15	Q	NVTS	2.04	2.085	1.9901	2.07	-0.02	2,721,725	5,469	1.85	2.08
2025-05-14	Q	NVTS	2.16	2.18	2.04	2.09	-0.05	2,419,309	7,995	2.04	2.28
2025-05-13	Q	NVTS	2.07	2.185	2.07	2.14	0.07	3,205,411	11,572	2.11	2.28
2025-05-12	Q	NVTS	2.00	2.16	1.995	2.07	0.19	5,837,763	10,854	2.04	2.24
2025-05-09	Q	NVTS	1.89	1.99	1.83	1.88	-0.02	2,940,211	6,927	1.87	1.95
2025-05-08	Q	NVTS	1.98	2.00	1.8501	1.90	-0.055	4,344,093	8,100	1.91	3.50
2025-05-07	Q	NVTS	1.90	1.96	1.90	1.955	0.05	2,125,306	4,884	1.91	2.11
2025-05-06	Q	NVTS	1.90	1.94	1.80	1.905	-0.095	2,771,540	6,307	1.85	1.94
2025-05-05	Q	NVTS	2.03	2.06	1.98	2.00	-0.05	2,415,956	7,799	1.99	2.08
2025-05-02	Q	NVTS	1.98	2.10	1.96	2.05	0.14	2,944,502	6,823	2.00	2.23
2025-05-01	Q	NVTS	1.94	1.995	1.90	1.91	-0.02	1,865,881	5,934	1.90	1.95
2025-04-30	Q	NVTS	1.93	1.94	1.845	1.93	-0.03	2,779,658	6,537	1.91	2.00
2025-04-29	Q	NVTS	2.00	2.0296	1.93	1.96	-0.05	2,128,962	6,815	1.85	2.00
2025-04-28	Q	NVTS	2.01	2.07	1.95	2.01	-0.04	2,266,268	6,336	1.96	5.68
2025-04-25	Q	NVTS	2.03	2.05	1.95	2.05	0.02	2,131,197	7,276	1.84	2.06
2025-04-24	Q	NVTS	1.87	2.04	1.87	2.03	0.17	4,005,025	7,165	2.03	2.05
2025-04-23	Q	NVTS	1.89	1.98	1.83	1.86	0.06	3,087,077	6,100	1.84	2.02
2025-04-22	Q	NVTS	1.84	1.87	1.77	1.80		2,670,363	7,434	1.77	1.90
2025-04-21	Q	NVTS	1.79	1.82	1.7348	1.80	-0.02	2,715,526	6,213	1.75	1.95
2025-04-18	Q	NVTS	1.74	1.84	1.72	1.82	0.09	0	0	1.71	1.85
2025-04-17	Q	NVTS	1.74	1.84	1.72	1.82	0.09	1,938,744	4,675	1.71	1.85
2025-04-16	Q	NVTS	1.71	1.78	1.67	1.73	-0.01	2,704,678	5,321	1.67	4.50
2025-04-15	Q	NVTS	1.73	1.77	1.70	1.74		1,813,625	4,430	1.72	4.50
2025-04-14	Q	NVTS	1.82	1.8418	1.70	1.74	-0.06	3,416,137	6,401	1.73	1.79