Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,678.04 +39.27 (+0.07%) CMC Crypto 200
1,193.89 +27.78 (+2.38%)
ECD Automotive Design, Inc. (ECDA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.1700 | 1.2500 | 1.1300 | 1.2200 | 1.2200 | 224,100 |
| 03 Jul 2024 | 1.0900 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 125,400 |
| 02 Jul 2024 | 1.1000 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 320,800 |
| 01 Jul 2024 | 1.2000 | 1.2300 | 1.0700 | 1.1000 | 1.1000 | 1,090,900 |
| 28 Jun 2024 | 1.2200 | 1.4500 | 1.0900 | 1.2100 | 1.2100 | 17,963,400 |
| 27 Jun 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9610 | 0.9610 | 11,400 |
| 26 Jun 2024 | 0.9870 | 1.0300 | 0.9500 | 0.9880 | 0.9880 | 36,000 |
| 25 Jun 2024 | 1.0990 | 1.0990 | 0.9820 | 1.0300 | 1.0300 | 20,900 |
| 24 Jun 2024 | 0.9800 | 1.0050 | 0.9800 | 0.9900 | 0.9900 | 7,600 |
| 21 Jun 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 37,200 |
| 20 Jun 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 5,900 |
| 18 Jun 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 8,000 |
| 17 Jun 2024 | 0.9710 | 1.0400 | 0.9700 | 1.0050 | 1.0050 | 27,700 |
| 14 Jun 2024 | 0.9700 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 3,800 |
| 13 Jun 2024 | 1.0300 | 1.0300 | 0.9740 | 1.0100 | 1.0100 | 25,300 |
| 12 Jun 2024 | 0.9700 | 1.0270 | 0.9660 | 1.0000 | 1.0000 | 18,000 |
| 11 Jun 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9250 | 0.9250 | 98,100 |
| 10 Jun 2024 | 1.0520 | 1.0750 | 0.9500 | 0.9700 | 0.9700 | 105,300 |
| 07 Jun 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 31,600 |
| 06 Jun 2024 | 1.0950 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 20,900 |
| 05 Jun 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1050 | 1.1050 | 13,300 |
| 04 Jun 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 33,800 |
| 03 Jun 2024 | 1.1300 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 18,100 |
| 31 May 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 18,600 |
| 30 May 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 19,400 |
| 29 May 2024 | 1.1500 | 1.1560 | 1.1300 | 1.1500 | 1.1500 | 27,000 |
| 28 May 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 41,800 |
| 24 May 2024 | 1.1450 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 19,000 |
| 23 May 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 21,300 |
| 22 May 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 16,900 |
| 21 May 2024 | 1.1500 | 1.1800 | 1.1450 | 1.1600 | 1.1600 | 17,700 |
| 20 May 2024 | 1.1250 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 20,200 |
| 17 May 2024 | 1.2350 | 1.2870 | 1.1500 | 1.1500 | 1.1500 | 46,500 |
| 16 May 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 21,100 |
| 15 May 2024 | 1.1220 | 1.1670 | 1.0950 | 1.1400 | 1.1400 | 15,600 |
| 14 May 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 19,400 |
| 13 May 2024 | 1.1400 | 1.1730 | 1.0700 | 1.1600 | 1.1600 | 56,000 |
| 10 May 2024 | 1.1500 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 22,300 |
| 09 May 2024 | 1.2050 | 1.2050 | 1.1200 | 1.1600 | 1.1600 | 109,400 |
| 08 May 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 16,000 |
| 07 May 2024 | 1.2500 | 1.2600 | 1.1500 | 1.2000 | 1.2000 | 58,800 |
| 06 May 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 102,300 |
| 03 May 2024 | 1.3900 | 1.4500 | 1.1740 | 1.3200 | 1.3200 | 89,900 |
| 02 May 2024 | 1.2900 | 1.3000 | 1.1600 | 1.1950 | 1.1950 | 65,900 |
| 01 May 2024 | 1.1950 | 1.2300 | 1.1520 | 1.2000 | 1.2000 | 21,000 |
| 30 Apr 2024 | 1.2200 | 1.2360 | 1.1400 | 1.1800 | 1.1800 | 5,700 |
| 29 Apr 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 48,900 |
| 26 Apr 2024 | 1.1300 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 47,400 |
| 25 Apr 2024 | 1.2700 | 1.2900 | 1.1100 | 1.1500 | 1.1500 | 38,100 |
| 24 Apr 2024 | 1.2100 | 1.3000 | 1.1300 | 1.1900 | 1.1900 | 37,400 |
| 23 Apr 2024 | 1.1100 | 1.3200 | 1.1100 | 1.2300 | 1.2300 | 52,100 |
| 22 Apr 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 28,000 |
| 19 Apr 2024 | 1.1800 | 1.1800 | 1.0700 | 1.1700 | 1.1700 | 39,700 |
| 18 Apr 2024 | 1.1590 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 42,800 |
| 17 Apr 2024 | 1.1100 | 1.2330 | 1.1000 | 1.1500 | 1.1500 | 30,600 |
| 16 Apr 2024 | 1.2100 | 1.2440 | 1.1300 | 1.1400 | 1.1400 | 47,200 |
| 15 Apr 2024 | 1.4500 | 1.5100 | 1.2000 | 1.2100 | 1.2100 | 178,100 |
| 12 Apr 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 321,700 |
| 11 Apr 2024 | 1.0700 | 1.4400 | 1.0500 | 1.3900 | 1.3900 | 904,400 |
| 10 Apr 2024 | 1.1500 | 1.2500 | 1.0750 | 1.1050 | 1.1050 | 69,000 |
| 09 Apr 2024 | 1.1400 | 1.1870 | 1.0300 | 1.0500 | 1.0500 | 75,500 |
| 08 Apr 2024 | 0.9000 | 1.1100 | 0.9000 | 1.0300 | 1.0300 | 124,800 |
| 05 Apr 2024 | 0.9500 | 0.9910 | 0.9500 | 0.9570 | 0.9570 | 9,500 |
| 04 Apr 2024 | 0.8700 | 1.0000 | 0.8700 | 0.9500 | 0.9500 | 25,300 |
| 03 Apr 2024 | 0.9280 | 0.9700 | 0.8800 | 0.8880 | 0.8880 | 17,000 |
| 02 Apr 2024 | 0.8950 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 12,300 |
| 01 Apr 2024 | 0.9400 | 0.9600 | 0.8700 | 0.8900 | 0.8900 | 47,700 |
| 28 Mar 2024 | 0.9400 | 0.9910 | 0.9300 | 0.9400 | 0.9400 | 10,500 |
| 27 Mar 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 4,500 |
| 26 Mar 2024 | 0.9670 | 1.0100 | 0.9360 | 0.9900 | 0.9900 | 16,100 |
| 25 Mar 2024 | 1.0100 | 1.0100 | 0.9100 | 0.9900 | 0.9900 | 24,600 |
| 22 Mar 2024 | 1.0150 | 1.0500 | 0.9810 | 1.0200 | 1.0200 | 20,500 |
| 21 Mar 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 24,700 |
| 20 Mar 2024 | 0.9600 | 1.0500 | 0.9510 | 0.9900 | 0.9900 | 44,800 |
| 19 Mar 2024 | 1.0900 | 1.0900 | 0.9690 | 1.0000 | 1.0000 | 24,900 |
| 18 Mar 2024 | 0.9100 | 1.0690 | 0.9100 | 1.0400 | 1.0400 | 42,900 |
| 15 Mar 2024 | 0.8500 | 1.0000 | 0.8500 | 0.9000 | 0.9000 | 100,000 |
| 14 Mar 2024 | 1.0500 | 1.0500 | 0.8000 | 0.8500 | 0.8500 | 92,900 |
| 13 Mar 2024 | 1.1100 | 1.1400 | 1.0200 | 1.0700 | 1.0700 | 131,000 |
| 12 Mar 2024 | 1.0300 | 1.3150 | 0.9500 | 1.2000 | 1.2000 | 413,800 |
| 11 Mar 2024 | 0.9220 | 1.1100 | 0.9150 | 1.0600 | 1.0600 | 119,400 |
| 08 Mar 2024 | 0.9600 | 0.9760 | 0.8600 | 0.9400 | 0.9400 | 71,400 |
| 07 Mar 2024 | 0.8850 | 0.9500 | 0.8020 | 0.8810 | 0.8810 | 27,500 |
| 06 Mar 2024 | 0.8500 | 0.8510 | 0.8000 | 0.8500 | 0.8500 | 59,000 |
| 05 Mar 2024 | 0.9430 | 0.9430 | 0.8600 | 0.8880 | 0.8880 | 24,800 |
| 04 Mar 2024 | 0.9330 | 0.9500 | 0.9140 | 0.9400 | 0.9400 | 7,000 |
| 01 Mar 2024 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 3,100 |
| 29 Feb 2024 | 0.9400 | 0.9400 | 0.8400 | 0.8400 | 0.8400 | 23,000 |
| 28 Feb 2024 | 0.9300 | 0.9380 | 0.8600 | 0.8650 | 0.8650 | 16,900 |
| 27 Feb 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 20,700 |
| 26 Feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 6,600 |
| 23 Feb 2024 | 0.8900 | 0.9310 | 0.8800 | 0.9200 | 0.9200 | 8,200 |
| 22 Feb 2024 | 0.9460 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 26,700 |
| 21 Feb 2024 | 0.9300 | 0.9300 | 0.9010 | 0.9010 | 0.9010 | 9,600 |
| 20 Feb 2024 | 0.9890 | 0.9890 | 0.8800 | 0.9250 | 0.9250 | 17,900 |
| 16 Feb 2024 | 0.9300 | 0.9750 | 0.9300 | 0.9500 | 0.9500 | 5,000 |
| 15 Feb 2024 | 0.8400 | 0.9970 | 0.8400 | 0.9970 | 0.9970 | 57,900 |
| 14 Feb 2024 | 0.7760 | 0.9400 | 0.7760 | 0.9000 | 0.9000 | 34,200 |
| 13 Feb 2024 | 0.9750 | 0.9750 | 0.7700 | 0.8000 | 0.8000 | 85,900 |
| 12 Feb 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9750 | 0.9750 | 18,700 |
| *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.