Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,207.74 +20.07 (+0.39%) Dow
39,309.58 +253.19 (+0.65%) Nasdaq
16,346.57 +43.82 (+0.27%) Bitcoin USD
62,045.25 -583.96 (-0.93%) CMC Crypto 200
1,332.66 +32.57 (+2.50%)
NFT Limited (MI)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 8.57 | 8.13 | 7.22 | 7.36 | 7.36 | 80,478 |
| 08 May 2024 | 7.52 | 11.74 | 7.47 | 7.55 | 7.55 | 829,600 |
| 07 May 2024 | 8.37 | 8.59 | 7.07 | 7.88 | 7.88 | 196,600 |
| 06 May 2024 | 5.85 | 11.55 | 5.85 | 8.68 | 8.68 | 3,703,600 |
| 03 May 2024 | 4.03 | 7.41 | 4.03 | 6.02 | 6.02 | 2,164,300 |
| 02 May 2024 | 3.14 | 4.35 | 3.09 | 3.98 | 3.98 | 189,200 |
| 01 May 2024 | 3.29 | 3.30 | 3.08 | 3.09 | 3.09 | 10,100 |
| 30 Apr 2024 | 3.57 | 3.65 | 3.29 | 3.30 | 3.30 | 11,300 |
| 29 Apr 2024 | 3.43 | 3.77 | 3.43 | 3.55 | 3.55 | 25,400 |
| 26 Apr 2024 | 3.82 | 3.99 | 3.52 | 3.53 | 3.53 | 23,200 |
| 25 Apr 2024 | 4.01 | 4.17 | 3.74 | 3.87 | 3.87 | 38,800 |
| 24 Apr 2024 | 4.21 | 4.45 | 4.12 | 4.12 | 4.12 | 29,600 |
| 23 Apr 2024 | 3.94 | 4.34 | 3.65 | 4.07 | 4.07 | 34,700 |
| 22 Apr 2024 | 4.01 | 4.42 | 3.63 | 3.80 | 3.80 | 36,400 |
| 19 Apr 2024 | 4.11 | 4.46 | 4.01 | 4.01 | 4.01 | 9,600 |
| 18 Apr 2024 | 4.17 | 4.33 | 3.84 | 4.24 | 4.24 | 21,300 |
| 17 Apr 2024 | 4.07 | 4.79 | 4.03 | 4.30 | 4.30 | 69,300 |
| 16 Apr 2024 | 4.08 | 4.80 | 3.42 | 4.20 | 4.20 | 75,700 |
| 15 Apr 2024 | 5.09 | 5.09 | 4.10 | 4.16 | 4.16 | 40,800 |
| 12 Apr 2024 | 5.01 | 5.80 | 4.74 | 4.95 | 4.95 | 195,300 |
| 12 Apr 2024 | 1:50 Stock split | |||||
| 11 Apr 2024 | 7.40 | 7.65 | 7.10 | 7.25 | 7.25 | 8,762 |
| 10 Apr 2024 | 7.75 | 7.75 | 7.25 | 7.35 | 7.35 | 4,510 |
| 09 Apr 2024 | 7.80 | 7.80 | 7.45 | 7.45 | 7.45 | 2,954 |
| 08 Apr 2024 | 7.40 | 7.75 | 7.30 | 7.70 | 7.70 | 4,354 |
| 05 Apr 2024 | 7.50 | 7.55 | 7.05 | 7.50 | 7.50 | 5,364 |
| 04 Apr 2024 | 8.25 | 8.25 | 7.60 | 7.65 | 7.65 | 2,956 |
| 03 Apr 2024 | 7.65 | 8.15 | 7.45 | 7.95 | 7.95 | 9,184 |
| 02 Apr 2024 | 7.85 | 8.15 | 7.40 | 7.80 | 7.80 | 4,430 |
| 01 Apr 2024 | 8.25 | 8.35 | 7.25 | 7.85 | 7.85 | 9,024 |
| 28 Mar 2024 | 8.60 | 8.60 | 7.00 | 8.20 | 8.20 | 17,886 |
| 27 Mar 2024 | 9.25 | 9.25 | 6.95 | 7.90 | 7.90 | 30,550 |
| 26 Mar 2024 | 10.35 | 10.90 | 7.70 | 8.50 | 8.50 | 30,742 |
| 25 Mar 2024 | 11.85 | 11.85 | 9.00 | 9.95 | 9.95 | 31,502 |
| 22 Mar 2024 | 11.95 | 12.00 | 11.60 | 11.75 | 11.75 | 2,794 |
| 21 Mar 2024 | 11.00 | 12.40 | 11.00 | 11.95 | 11.95 | 7,436 |
| 20 Mar 2024 | 10.00 | 11.30 | 10.00 | 11.25 | 11.25 | 6,444 |
| 19 Mar 2024 | 10.45 | 10.50 | 10.00 | 10.45 | 10.45 | 3,862 |
| 18 Mar 2024 | 10.85 | 11.15 | 9.00 | 10.40 | 10.40 | 13,888 |
| 15 Mar 2024 | 11.50 | 11.50 | 10.30 | 11.20 | 11.20 | 7,640 |
| 14 Mar 2024 | 11.75 | 12.55 | 11.45 | 11.45 | 11.45 | 7,316 |
| 13 Mar 2024 | 12.80 | 12.80 | 11.60 | 12.15 | 12.15 | 8,384 |
| 12 Mar 2024 | 11.90 | 12.75 | 11.55 | 12.55 | 12.55 | 12,164 |
| 11 Mar 2024 | 11.95 | 12.70 | 11.35 | 11.90 | 11.90 | 15,232 |
| 08 Mar 2024 | 12.10 | 12.15 | 11.15 | 11.70 | 11.70 | 9,786 |
| 07 Mar 2024 | 12.80 | 13.00 | 12.00 | 12.45 | 12.45 | 9,574 |
| 06 Mar 2024 | 13.05 | 13.50 | 10.65 | 12.15 | 12.15 | 24,348 |
| 05 Mar 2024 | 14.55 | 16.70 | 12.50 | 13.25 | 13.25 | 90,558 |
| 04 Mar 2024 | 12.75 | 14.25 | 12.30 | 13.05 | 13.05 | 29,806 |
| 01 Mar 2024 | 12.70 | 12.95 | 12.05 | 12.50 | 12.50 | 10,836 |
| 29 Feb 2024 | 12.35 | 13.00 | 11.00 | 11.95 | 11.95 | 32,818 |
| 28 Feb 2024 | 11.90 | 11.95 | 10.80 | 11.00 | 11.00 | 13,678 |
| 27 Feb 2024 | 11.00 | 12.35 | 11.00 | 11.50 | 11.50 | 17,978 |
| 26 Feb 2024 | 11.00 | 11.00 | 9.55 | 10.70 | 10.70 | 9,220 |
| 23 Feb 2024 | 10.50 | 11.80 | 10.00 | 10.60 | 10.60 | 17,722 |
| 22 Feb 2024 | 10.55 | 14.50 | 10.05 | 10.55 | 10.55 | 110,066 |
| 21 Feb 2024 | 9.35 | 9.55 | 9.10 | 9.45 | 9.45 | 5,868 |
| 20 Feb 2024 | 9.50 | 10.00 | 8.80 | 8.80 | 8.80 | 5,388 |
| 16 Feb 2024 | 9.00 | 10.55 | 9.00 | 10.00 | 10.00 | 26,078 |
| 15 Feb 2024 | 9.25 | 10.90 | 8.90 | 10.00 | 10.00 | 9,444 |
| 14 Feb 2024 | 9.40 | 9.50 | 8.65 | 9.45 | 9.45 | 2,396 |
| 13 Feb 2024 | 9.50 | 9.50 | 8.75 | 9.10 | 9.10 | 962 |
| 12 Feb 2024 | 9.55 | 9.55 | 8.75 | 9.05 | 9.05 | 4,550 |
| 09 Feb 2024 | 9.45 | 9.55 | 8.50 | 8.50 | 8.50 | 2,616 |
| 08 Feb 2024 | 8.25 | 9.05 | 8.25 | 8.50 | 8.50 | 3,442 |
| 07 Feb 2024 | 8.95 | 8.95 | 8.15 | 8.35 | 8.35 | 654 |
| 06 Feb 2024 | 9.00 | 9.00 | 8.10 | 8.50 | 8.50 | 1,642 |
| 05 Feb 2024 | 9.00 | 9.00 | 8.30 | 8.35 | 8.35 | 1,298 |
| 02 Feb 2024 | 9.40 | 9.45 | 8.60 | 9.00 | 9.00 | 734 |
| 01 Feb 2024 | 9.35 | 9.60 | 9.00 | 9.15 | 9.15 | 690 |
| 31 Jan 2024 | 9.10 | 9.60 | 9.00 | 9.60 | 9.60 | 730 |
| 30 Jan 2024 | 9.65 | 9.65 | 8.90 | 9.25 | 9.25 | 932 |
| 29 Jan 2024 | 9.20 | 9.40 | 8.85 | 9.05 | 9.05 | 724 |
| 26 Jan 2024 | 9.00 | 9.05 | 8.40 | 8.95 | 8.95 | 740 |
| 25 Jan 2024 | 9.05 | 9.15 | 8.60 | 8.90 | 8.90 | 626 |
| 24 Jan 2024 | 8.80 | 9.25 | 8.80 | 9.00 | 9.00 | 572 |
| 23 Jan 2024 | 8.80 | 9.65 | 8.80 | 9.05 | 9.05 | 1,734 |
| 22 Jan 2024 | 9.30 | 9.60 | 8.95 | 9.25 | 9.25 | 1,454 |
| 19 Jan 2024 | 9.50 | 9.50 | 8.75 | 9.50 | 9.50 | 2,100 |
| 18 Jan 2024 | 9.20 | 9.40 | 8.75 | 9.05 | 9.05 | 964 |
| 17 Jan 2024 | 8.65 | 9.75 | 8.60 | 9.20 | 9.20 | 2,774 |
| 16 Jan 2024 | 9.80 | 9.80 | 9.00 | 9.10 | 9.10 | 1,914 |
| 12 Jan 2024 | 10.45 | 10.50 | 9.60 | 9.70 | 9.70 | 1,968 |
| 11 Jan 2024 | 10.30 | 11.00 | 9.65 | 10.20 | 10.20 | 5,614 |
| 10 Jan 2024 | 10.35 | 10.35 | 9.60 | 9.65 | 9.65 | 1,276 |
| 09 Jan 2024 | 10.25 | 10.40 | 10.00 | 10.10 | 10.10 | 1,858 |
| 08 Jan 2024 | 9.65 | 10.25 | 9.30 | 10.20 | 10.20 | 2,186 |
| 05 Jan 2024 | 10.15 | 10.15 | 9.30 | 9.65 | 9.65 | 1,680 |
| 04 Jan 2024 | 9.90 | 9.95 | 9.35 | 9.70 | 9.70 | 1,720 |
| 03 Jan 2024 | 9.70 | 10.15 | 9.25 | 9.75 | 9.75 | 2,586 |
| 02 Jan 2024 | 10.00 | 10.00 | 9.00 | 9.70 | 9.70 | 3,482 |
| 29 Dec 2023 | 11.20 | 11.75 | 8.05 | 9.30 | 9.30 | 10,370 |
| 28 Dec 2023 | 11.25 | 11.70 | 10.25 | 11.55 | 11.55 | 8,044 |
| 27 Dec 2023 | 10.15 | 11.10 | 10.15 | 11.00 | 11.00 | 9,694 |
| 26 Dec 2023 | 11.00 | 11.00 | 9.70 | 10.10 | 10.10 | 3,574 |
| 22 Dec 2023 | 9.30 | 10.40 | 9.20 | 9.70 | 9.70 | 8,458 |
| 21 Dec 2023 | 8.55 | 9.35 | 8.55 | 9.15 | 9.15 | 1,264 |
| 20 Dec 2023 | 8.50 | 9.65 | 8.35 | 9.00 | 9.00 | 5,130 |
| 19 Dec 2023 | 8.20 | 8.85 | 8.20 | 8.35 | 8.35 | 2,218 |
| 18 Dec 2023 | 8.50 | 8.75 | 7.50 | 8.25 | 8.25 | 2,236 |
| *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.