Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.26 +14.87 (+0.30%) Dow
38,037.92 +134.63 (+0.36%) Nasdaq
15,709.24 +103.76 (+0.66%) Bitcoin USD
59,352.95 +2,297.86 (+4.03%) CMC Crypto 200
1,275.99 +5.25 (+0.41%)
Kinetics Paradigm Adv C (KNPCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 30 Apr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 29 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 26 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 25 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 24 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 23 Apr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 22 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 19 Apr 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 18 Apr 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 17 Apr 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 16 Apr 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 15 Apr 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 12 Apr 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 11 Apr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 10 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 09 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 08 Apr 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
| 05 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 04 Apr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 03 Apr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 02 Apr 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 01 Apr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 28 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 27 Mar 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 26 Mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 25 Mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 22 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 21 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 20 Mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 19 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 18 Mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 15 Mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 14 Mar 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 13 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 12 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 11 Mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 08 Mar 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 07 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 06 Mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 05 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 04 Mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 01 Mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 29 Feb 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 28 Feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 27 Feb 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 26 Feb 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 23 Feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 22 Feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 21 Feb 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 20 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 16 Feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 15 Feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 14 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 13 Feb 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 12 Feb 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 09 Feb 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 08 Feb 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 07 Feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 06 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 05 Feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 02 Feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 01 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 31 Jan 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 30 Jan 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 29 Jan 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 26 Jan 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 25 Jan 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 24 Jan 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 23 Jan 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 22 Jan 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 19 Jan 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 18 Jan 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 17 Jan 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 16 Jan 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 12 Jan 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 11 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 10 Jan 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 09 Jan 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 08 Jan 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 05 Jan 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 04 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 03 Jan 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 02 Jan 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 29 Dec 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 28 Dec 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 28 Dec 2023 | 0 Dividend | |||||
| 28 Dec 2023 | 4.131 Capital gain | |||||
| 27 Dec 2023 | 68.38 | 68.38 | 68.38 | 68.38 | 64.25 | - |
| 26 Dec 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 64.07 | - |
| 22 Dec 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 63.73 | - |
| 21 Dec 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 63.64 | - |
| 20 Dec 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 63.25 | - |
| 19 Dec 2023 | 67.81 | 67.81 | 67.81 | 67.81 | 63.71 | - |
| 18 Dec 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 62.89 | - |
| 15 Dec 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 62.69 | - |
| 14 Dec 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 63.09 | - |
| 13 Dec 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 62.22 | - |
| 12 Dec 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 60.90 | - |
| *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.