Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,789.91 +503.14 (+0.88%) CMC Crypto 200
1,266.55 -4.20 (-0.33%)
Northeast Bank (NBN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 51.84 | 53.55 | 51.70 | 53.02 | 53.02 | 19,100 |
| 30 Apr 2024 | 51.79 | 52.05 | 51.50 | 51.72 | 51.72 | 16,700 |
| 29 Apr 2024 | 52.93 | 53.00 | 51.92 | 51.93 | 51.93 | 17,000 |
| 26 Apr 2024 | 52.61 | 54.41 | 52.10 | 52.51 | 52.51 | 18,300 |
| 25 Apr 2024 | 50.92 | 52.34 | 50.92 | 51.79 | 51.79 | 32,700 |
| 24 Apr 2024 | 52.99 | 53.41 | 52.38 | 52.49 | 52.49 | 18,200 |
| 23 Apr 2024 | 52.33 | 54.10 | 52.33 | 53.52 | 53.52 | 19,300 |
| 22 Apr 2024 | 53.23 | 54.31 | 52.48 | 52.62 | 52.62 | 23,800 |
| 19 Apr 2024 | 50.45 | 52.95 | 50.45 | 52.83 | 52.83 | 40,800 |
| 18 Apr 2024 | 51.61 | 51.61 | 50.25 | 50.82 | 50.82 | 24,600 |
| 17 Apr 2024 | 51.42 | 51.42 | 50.02 | 50.28 | 50.28 | 12,900 |
| 16 Apr 2024 | 50.99 | 51.37 | 50.32 | 50.70 | 50.70 | 18,600 |
| 15 Apr 2024 | 51.54 | 51.63 | 50.51 | 50.80 | 50.80 | 23,600 |
| 12 Apr 2024 | 51.55 | 51.83 | 51.14 | 51.73 | 51.73 | 19,700 |
| 11 Apr 2024 | 52.15 | 52.15 | 50.86 | 51.68 | 51.68 | 30,500 |
| 10 Apr 2024 | 53.02 | 53.02 | 50.32 | 51.63 | 51.63 | 44,400 |
| 09 Apr 2024 | 55.07 | 55.11 | 53.56 | 54.06 | 54.06 | 40,100 |
| 08 Apr 2024 | 54.94 | 55.59 | 54.59 | 55.11 | 55.11 | 48,900 |
| 05 Apr 2024 | 55.20 | 55.49 | 54.48 | 54.66 | 54.66 | 53,000 |
| 04 Apr 2024 | 56.00 | 56.26 | 55.14 | 55.30 | 55.30 | 22,100 |
| 03 Apr 2024 | 54.69 | 56.06 | 54.69 | 55.38 | 55.38 | 30,000 |
| 02 Apr 2024 | 54.47 | 54.82 | 54.17 | 54.69 | 54.69 | 35,500 |
| 01 Apr 2024 | 55.09 | 55.37 | 53.61 | 55.07 | 55.07 | 55,100 |
| 28 Mar 2024 | 54.98 | 55.80 | 54.91 | 55.34 | 55.34 | 79,900 |
| 27 Mar 2024 | 54.99 | 55.88 | 54.50 | 55.32 | 55.32 | 64,300 |
| 26 Mar 2024 | 54.25 | 54.86 | 53.87 | 54.70 | 54.70 | 52,600 |
| 25 Mar 2024 | 53.75 | 54.62 | 53.64 | 54.59 | 54.59 | 31,000 |
| 22 Mar 2024 | 53.58 | 53.90 | 53.08 | 53.51 | 53.51 | 53,000 |
| 21 Mar 2024 | 53.60 | 53.97 | 53.00 | 53.58 | 53.58 | 31,700 |
| 20 Mar 2024 | 51.00 | 53.81 | 51.00 | 53.48 | 53.48 | 28,800 |
| 19 Mar 2024 | 50.90 | 51.89 | 50.90 | 51.25 | 51.25 | 26,600 |
| 18 Mar 2024 | 51.25 | 51.25 | 49.97 | 51.01 | 51.01 | 46,100 |
| 15 Mar 2024 | 49.07 | 50.88 | 49.07 | 50.75 | 50.75 | 55,900 |
| 14 Mar 2024 | 50.57 | 50.57 | 49.15 | 49.42 | 49.42 | 21,700 |
| 13 Mar 2024 | 52.07 | 52.27 | 50.06 | 50.89 | 50.89 | 45,000 |
| 12 Mar 2024 | 52.43 | 53.15 | 51.91 | 51.99 | 51.99 | 14,000 |
| 11 Mar 2024 | 52.63 | 53.64 | 52.63 | 52.89 | 52.89 | 13,400 |
| 08 Mar 2024 | 54.22 | 54.22 | 53.20 | 53.44 | 53.44 | 46,400 |
| 07 Mar 2024 | 53.55 | 54.54 | 52.81 | 53.61 | 53.61 | 27,700 |
| 06 Mar 2024 | 53.81 | 53.81 | 52.37 | 52.99 | 52.99 | 29,400 |
| 05 Mar 2024 | 52.79 | 54.22 | 52.79 | 53.93 | 53.93 | 20,200 |
| 04 Mar 2024 | 53.25 | 54.00 | 52.94 | 53.15 | 53.15 | 27,200 |
| 01 Mar 2024 | 53.00 | 53.33 | 52.73 | 52.99 | 52.99 | 47,100 |
| 29 Feb 2024 | 53.42 | 54.07 | 52.82 | 53.39 | 53.39 | 22,200 |
| 28 Feb 2024 | 52.51 | 53.07 | 52.50 | 52.59 | 52.59 | 28,600 |
| 27 Feb 2024 | 53.65 | 53.65 | 52.60 | 53.00 | 53.00 | 38,800 |
| 26 Feb 2024 | 52.52 | 54.31 | 52.27 | 52.99 | 52.99 | 14,500 |
| 23 Feb 2024 | 52.46 | 53.05 | 52.16 | 53.00 | 53.00 | 12,800 |
| 22 Feb 2024 | 52.30 | 53.01 | 52.30 | 52.70 | 52.70 | 15,500 |
| 21 Feb 2024 | 52.90 | 52.91 | 51.68 | 52.20 | 52.20 | 13,500 |
| 20 Feb 2024 | 53.79 | 53.79 | 52.26 | 52.75 | 52.75 | 16,500 |
| 16 Feb 2024 | 54.11 | 54.42 | 53.34 | 53.80 | 53.80 | 18,100 |
| 15 Feb 2024 | 53.34 | 54.63 | 52.82 | 54.11 | 54.11 | 28,400 |
| 14 Feb 2024 | 53.00 | 53.37 | 52.02 | 53.25 | 53.25 | 15,800 |
| 13 Feb 2024 | 54.06 | 55.11 | 51.60 | 52.01 | 52.01 | 23,400 |
| 12 Feb 2024 | 54.80 | 55.78 | 54.65 | 55.36 | 55.36 | 16,100 |
| 09 Feb 2024 | 53.44 | 54.11 | 53.01 | 54.11 | 54.11 | 8,000 |
| 09 Feb 2024 | 0.01 Dividend | |||||
| 08 Feb 2024 | 54.97 | 54.97 | 53.06 | 53.06 | 53.05 | 7,600 |
| 07 Feb 2024 | 53.44 | 53.45 | 51.01 | 52.89 | 52.88 | 22,300 |
| 06 Feb 2024 | 53.14 | 53.91 | 52.88 | 53.02 | 53.01 | 14,000 |
| 05 Feb 2024 | 52.76 | 53.74 | 52.15 | 52.77 | 52.76 | 17,000 |
| 02 Feb 2024 | 52.95 | 54.88 | 52.39 | 52.75 | 52.74 | 20,700 |
| 01 Feb 2024 | 55.01 | 56.00 | 53.14 | 53.63 | 53.62 | 18,900 |
| 31 Jan 2024 | 59.00 | 59.00 | 54.32 | 54.83 | 54.82 | 35,000 |
| 30 Jan 2024 | 56.62 | 58.79 | 55.18 | 58.48 | 58.47 | 28,100 |
| 29 Jan 2024 | 56.01 | 57.60 | 56.01 | 57.12 | 57.11 | 34,600 |
| 26 Jan 2024 | 56.35 | 56.75 | 54.73 | 55.62 | 55.61 | 29,700 |
| 25 Jan 2024 | 55.01 | 56.33 | 53.46 | 55.88 | 55.87 | 32,600 |
| 24 Jan 2024 | 54.80 | 54.80 | 53.69 | 54.40 | 54.39 | 5,800 |
| 23 Jan 2024 | 55.96 | 56.49 | 53.87 | 53.87 | 53.86 | 14,300 |
| 22 Jan 2024 | 53.94 | 55.75 | 53.94 | 55.48 | 55.47 | 8,300 |
| 19 Jan 2024 | 52.69 | 53.85 | 52.50 | 53.66 | 53.65 | 10,300 |
| 18 Jan 2024 | 52.16 | 52.50 | 51.19 | 52.50 | 52.49 | 6,500 |
| 17 Jan 2024 | 51.30 | 52.46 | 50.16 | 52.03 | 52.02 | 12,400 |
| 16 Jan 2024 | 51.96 | 52.33 | 51.30 | 51.86 | 51.85 | 13,000 |
| 12 Jan 2024 | 52.50 | 52.50 | 51.41 | 51.70 | 51.69 | 11,800 |
| 11 Jan 2024 | 51.68 | 52.05 | 50.77 | 51.83 | 51.82 | 16,600 |
| 10 Jan 2024 | 52.24 | 53.04 | 51.76 | 52.66 | 52.65 | 12,600 |
| 09 Jan 2024 | 53.43 | 53.43 | 51.49 | 52.43 | 52.42 | 8,700 |
| 08 Jan 2024 | 53.92 | 54.18 | 53.83 | 54.05 | 54.04 | 5,700 |
| 05 Jan 2024 | 53.60 | 54.76 | 53.60 | 54.04 | 54.03 | 13,000 |
| 04 Jan 2024 | 53.16 | 54.26 | 53.15 | 53.75 | 53.74 | 19,700 |
| 03 Jan 2024 | 54.76 | 54.87 | 52.99 | 52.99 | 52.98 | 14,900 |
| 02 Jan 2024 | 54.64 | 55.98 | 53.73 | 54.71 | 54.70 | 20,400 |
| 29 Dec 2023 | 55.13 | 55.23 | 54.91 | 55.19 | 55.18 | 16,000 |
| 28 Dec 2023 | 56.00 | 56.16 | 55.19 | 55.86 | 55.85 | 14,300 |
| 27 Dec 2023 | 56.50 | 56.82 | 56.00 | 56.25 | 56.24 | 25,400 |
| 26 Dec 2023 | 56.50 | 57.00 | 56.10 | 56.49 | 56.48 | 21,200 |
| 22 Dec 2023 | 57.54 | 57.89 | 56.33 | 56.68 | 56.67 | 32,600 |
| 21 Dec 2023 | 57.36 | 57.36 | 56.79 | 56.95 | 56.94 | 11,600 |
| 20 Dec 2023 | 56.85 | 59.00 | 56.01 | 56.39 | 56.38 | 24,200 |
| 19 Dec 2023 | 56.64 | 58.01 | 56.64 | 57.36 | 57.35 | 20,400 |
| 18 Dec 2023 | 55.49 | 56.66 | 55.31 | 55.99 | 55.98 | 25,400 |
| 15 Dec 2023 | 56.68 | 56.68 | 54.06 | 55.03 | 55.02 | 39,600 |
| 14 Dec 2023 | 56.00 | 56.79 | 54.85 | 56.38 | 56.37 | 22,900 |
| 13 Dec 2023 | 52.94 | 56.30 | 52.86 | 54.98 | 54.97 | 30,200 |
| 12 Dec 2023 | 53.23 | 56.12 | 52.79 | 53.02 | 53.01 | 15,300 |
| 11 Dec 2023 | 54.43 | 54.43 | 53.45 | 53.45 | 53.44 | 19,900 |
| 08 Dec 2023 | 53.07 | 54.34 | 53.07 | 53.99 | 53.98 | 7,800 |
| *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.