Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,350.29 +190.28 (+0.31%) CMC Crypto 200
1,274.28 -9.50 (-0.74%)
Alger Spectra C (ASPCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 24 Jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 21 Jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 20 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 18 Jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 17 Jun 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 14 Jun 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 13 Jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 12 Jun 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 11 Jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 10 Jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 07 Jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 06 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 05 Jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 04 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 03 Jun 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 31 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 30 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 29 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 28 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 24 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 23 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 22 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 21 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 20 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 17 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 16 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 15 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 14 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 13 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 10 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 09 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 08 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 07 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 06 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 03 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 02 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 01 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 30 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 29 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 26 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 25 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 24 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 23 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 22 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 19 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 18 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 17 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 16 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 15 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 12 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 11 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 10 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 09 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 08 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 05 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 04 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 03 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 02 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 01 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 28 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 27 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 26 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 25 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 22 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 21 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 20 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 19 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 18 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 15 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 14 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 13 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 12 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 11 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 08 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 07 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 06 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 05 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 04 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 01 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 29 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 28 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 27 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 26 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 23 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 22 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 21 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 20 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 16 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 15 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 14 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 13 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 12 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 09 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 08 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 07 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 06 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 05 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 01 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.