Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,892.84 +154.48 (+0.24%) CMC Crypto 200
1,328.08 +51.10 (+4.00%)
Bridgeway Ultra-Small Company Market (BRSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 01 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 30 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 29 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 26 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 25 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 24 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 23 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 22 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 19 Apr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 18 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 17 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 16 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 15 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 12 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 11 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 10 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 09 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 08 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 05 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 04 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 03 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 02 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 01 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 28 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 27 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 26 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 25 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 22 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 21 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 20 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 19 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 18 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 15 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 14 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 13 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 12 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 11 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 08 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 07 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 05 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 04 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 01 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 29 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 28 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 27 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 26 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 23 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 22 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 21 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 20 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 16 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 15 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 14 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 13 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 12 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 09 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 08 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 07 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 06 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 05 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 02 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 01 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 31 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 30 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 29 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 26 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 25 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 24 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 23 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 22 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 19 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 18 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 17 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 16 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 12 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 11 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 10 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 09 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 08 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 05 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 04 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 03 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 29 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 28 Dec 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 27 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 26 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 21 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 20 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 19 Dec 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 18 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 15 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 14 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 13 Dec 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 13 Dec 2023 | 0.101 Dividend | |||||
| 12 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - |
| *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.