Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,381.88 +210.68 (+0.33%) CMC Crypto 200
1,313.38 +36.40 (+2.85%)
Shelton Sustainable Equity Investor (NEXTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 01 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 30 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 29 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 26 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 25 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 24 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 23 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 22 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 19 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 18 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 17 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 16 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 15 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 12 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 11 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 10 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 09 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 08 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 05 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 04 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 03 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 02 Apr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 01 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 28 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 27 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 26 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 25 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 22 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 21 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 20 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 19 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 18 Mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 15 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 14 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 13 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 12 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 11 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 08 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 07 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 06 Mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 05 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 04 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 01 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 29 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 28 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 27 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 26 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 23 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 22 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 21 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 20 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 16 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 15 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 14 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 13 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 12 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 09 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 08 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 07 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 06 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 05 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 02 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 01 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 31 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 30 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 29 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 26 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 25 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 24 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 23 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 22 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 19 Jan 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 18 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 17 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 16 Jan 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 12 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 11 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 10 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 09 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 08 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 05 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 04 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 03 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 02 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 29 Dec 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 29 Dec 2023 | 0.063 Dividend | |||||
| 28 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
| 27 Dec 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.77 | - |
| 26 Dec 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.77 | - |
| 22 Dec 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.45 | - |
| 21 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.34 | - |
| 20 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.86 | - |
| 19 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.49 | - |
| 18 Dec 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.80 | - |
| 15 Dec 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.07 | - |
| 14 Dec 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.29 | - |
| 13 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | - |
| 12 Dec 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.18 | - |
| *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.