Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,211.59 -3,090.94 (-4.81%) CMC Crypto 200
1,261.53 -48.19 (-3.68%)
Northern International Equity Index (NOINX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 20 Jun 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 18 Jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 17 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 14 Jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 13 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Jun 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 11 Jun 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 10 Jun 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 07 Jun 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 06 Jun 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 05 Jun 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 04 Jun 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 03 Jun 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 31 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 30 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 29 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 28 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 24 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 23 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 22 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 21 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 20 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 May 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 16 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 15 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 13 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 10 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 09 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 07 May 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 06 May 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 03 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 02 May 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 01 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 30 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 29 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 26 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 25 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 24 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 23 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 22 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 19 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 18 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 17 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 16 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 15 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 12 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 11 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 10 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 09 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 08 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 05 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 04 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 03 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 02 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 01 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 28 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 27 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 26 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 25 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 22 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 20 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 19 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 18 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 15 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 14 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 13 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 12 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 11 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 08 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 07 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 06 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 05 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 04 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 01 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 29 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 27 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 26 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 23 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 22 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 21 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 20 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 15 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 14 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 13 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 12 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 09 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 08 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 07 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 06 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 05 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 02 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 01 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 31 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 30 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| *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.