Singapore markets close in 4 hours 10 minutes
Straits Times Index
3,325.38 -0.90 (-0.03%) Nikkei
39,684.62 +511.47 (+1.31%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,753.11 +505.04 (+0.82%) CMC Crypto 200
1,281.09 +31.97 (+2.56%)
Eventide Exponential Technologies C (ETCEX)
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 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 24 Jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 21 Jun 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 20 Jun 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 18 Jun 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 17 Jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 14 Jun 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 13 Jun 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 12 Jun 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 11 Jun 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 10 Jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 07 Jun 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 06 Jun 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 05 Jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 04 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 03 Jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 31 May 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 30 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 28 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 24 May 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 23 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 22 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 21 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 20 May 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 17 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 16 May 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 15 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 14 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 13 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 10 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 09 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 08 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 07 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 06 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 03 May 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 02 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 01 May 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 30 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 29 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 26 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 25 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 24 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 23 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 22 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 19 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 18 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 17 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 16 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 15 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 12 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 11 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 10 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 09 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 08 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 05 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 04 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 03 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 02 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 01 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 28 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 27 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 26 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 25 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 22 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 21 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 20 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 19 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 18 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 15 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 14 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 13 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 12 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 11 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 08 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 07 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 06 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 05 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 04 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 01 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 29 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 28 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 27 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 26 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 23 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 22 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 21 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 20 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 16 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 15 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 14 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 13 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 12 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 09 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 08 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 07 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 06 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 05 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 02 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 01 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| *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.