Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,952.56 -222.36 (-0.32%) CMC Crypto 200
1,481.38 +13.28 (+0.90%)
Nicholas Partners Small Cap Gr Instl (NPSGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 23 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 22 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 21 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 20 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 17 May 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 16 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 15 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 14 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 13 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 10 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 09 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 08 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 07 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 06 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 03 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 02 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 01 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 30 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 29 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 26 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 25 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 24 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 23 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 22 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 19 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 18 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 17 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 16 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 15 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 12 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 11 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 10 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 09 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 08 Apr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 05 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 04 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 03 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 02 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 01 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 28 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 27 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 26 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 25 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 22 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 21 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 20 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 19 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 18 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 15 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 13 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 12 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 11 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 08 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 07 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 06 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 05 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 04 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 01 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 29 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 28 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 27 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 26 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 23 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 21 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 20 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 16 Feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 15 Feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 14 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 13 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 09 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 08 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 07 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 06 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 05 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 02 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 01 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 31 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 30 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 29 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 26 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 25 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 24 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 23 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 22 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 19 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 18 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 17 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 16 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 12 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 11 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 10 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 09 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 08 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 05 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 04 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 03 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| *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.