Singapore markets close in 1 hour 3 minutes
Straits Times Index
3,301.38 +4.49 (+0.14%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,458.40 +251.27 (+1.38%) FTSE 100
8,192.98 +20.83 (+0.25%) Bitcoin USD
59,178.87 +1,552.99 (+2.69%) CMC Crypto 200
1,291.24 +14.27 (+1.12%)
Northern Star Investment Corp. II (NSTB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:14PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 01 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 30 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 26 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 25 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 24 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100 |
| 23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
| 22 Apr 2024 | 0.0650 | 0.0650 | 0.0200 | 0.0200 | 0.0200 | 25,500 |
| 19 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 18 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 17 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 100 |
| 16 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,000 |
| 15 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 800 |
| 12 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 800 |
| 11 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 10 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 09 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 08 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 05 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 04 Apr 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 5,200 |
| 03 Apr 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1250 | 0.1250 | 6,200 |
| 02 Apr 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 300 |
| 01 Apr 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 3,700 |
| 28 Mar 2024 | 0.2000 | 0.2400 | 0.1200 | 0.1200 | 0.1200 | 7,900 |
| 27 Mar 2024 | 0.3000 | 0.3500 | 0.0700 | 0.1000 | 0.1000 | 6,800 |
| 26 Mar 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 2,900 |
| 25 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 200 |
| 22 Mar 2024 | 0.6500 | 0.6500 | 0.0500 | 0.1500 | 0.1500 | 5,600 |
| 21 Mar 2024 | 0.4000 | 1.4500 | 0.0500 | 0.6800 | 0.6800 | 132,500 |
| 21 Mar 2024 | 10.447 Dividend | |||||
| 20 Mar 2024 | 10.5300 | 10.5300 | 10.4200 | 10.5000 | 0.0530 | 79,500 |
| 19 Mar 2024 | 10.3600 | 10.5000 | 10.3600 | 10.4500 | 0.0527 | 49,200 |
| 18 Mar 2024 | 10.7000 | 10.7000 | 10.3200 | 10.4500 | 0.0527 | 38,400 |
| 15 Mar 2024 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 0.0525 | 5,100 |
| 14 Mar 2024 | 10.0600 | 10.5000 | 6.1000 | 10.4100 | 0.0525 | 37,400 |
| 13 Mar 2024 | 10.4800 | 10.5500 | 10.4800 | 10.5500 | 0.0533 | 20,500 |
| 12 Mar 2024 | 10.2700 | 10.3000 | 10.2700 | 10.3000 | 0.0520 | 400 |
| 11 Mar 2024 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 0.0532 | 200 |
| 08 Mar 2024 | 10.1600 | 10.7000 | 10.1500 | 10.5500 | 0.0533 | 17,600 |
| 07 Mar 2024 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.0512 | - |
| 06 Mar 2024 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.0512 | 1,300 |
| 05 Mar 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.0520 | - |
| 04 Mar 2024 | 10.1500 | 10.3000 | 10.1500 | 10.3000 | 0.0520 | 1,500 |
| 01 Mar 2024 | 10.3500 | 10.3500 | 10.3300 | 10.3300 | 0.0521 | 700 |
| 29 Feb 2024 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 0.0522 | - |
| 28 Feb 2024 | 10.3000 | 10.3500 | 10.2600 | 10.3500 | 0.0522 | 10,300 |
| 27 Feb 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.0520 | - |
| 26 Feb 2024 | 10.2800 | 10.3000 | 10.2600 | 10.3000 | 0.0520 | 1,300 |
| 23 Feb 2024 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | 0.0518 | 100 |
| 22 Feb 2024 | 10.2700 | 10.3000 | 10.2700 | 10.2700 | 0.0518 | 2,100 |
| 21 Feb 2024 | 10.2900 | 10.2900 | 10.2700 | 10.2700 | 0.0518 | 1,100 |
| 20 Feb 2024 | 10.2600 | 10.3100 | 10.2600 | 10.3100 | 0.0520 | 1,600 |
| 16 Feb 2024 | 10.2200 | 10.2500 | 10.2000 | 10.2500 | 0.0517 | 1,000 |
| 15 Feb 2024 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | 0.0515 | 4,500 |
| 14 Feb 2024 | 10.1500 | 10.1500 | 10.1100 | 10.1500 | 0.0512 | 3,300 |
| 13 Feb 2024 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.0506 | - |
| 12 Feb 2024 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.0506 | 300 |
| 09 Feb 2024 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.0504 | - |
| 08 Feb 2024 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.0504 | - |
| 07 Feb 2024 | 10.2400 | 10.2400 | 9.0100 | 9.9900 | 0.0504 | 1,100 |
| 06 Feb 2024 | 10.3500 | 10.4500 | 10.3000 | 10.3500 | 0.0522 | 6,600 |
| 05 Feb 2024 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | 0.0505 | 2,100 |
| 02 Feb 2024 | 1.3900 | 10.3900 | 1.3900 | 10.0000 | 0.0505 | 1,500 |
| 01 Feb 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.0525 | 1,300 |
| 31 Jan 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 0.0530 | - |
| 30 Jan 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 0.0530 | - |
| 29 Jan 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 0.0530 | - |
| 26 Jan 2024 | 10.4800 | 10.5100 | 10.4500 | 10.4900 | 0.0530 | 194,400 |
| 25 Jan 2024 | 10.2700 | 10.3000 | 10.2700 | 10.2900 | 0.0519 | 46,700 |
| 24 Jan 2024 | 10.3000 | 10.3000 | 10.2800 | 10.3000 | 0.0520 | 3,300 |
| 23 Jan 2024 | 10.2800 | 10.3000 | 10.2800 | 10.3000 | 0.0520 | 20,400 |
| 22 Jan 2024 | 10.2700 | 10.2800 | 10.2700 | 10.2800 | 0.0519 | 3,500 |
| 19 Jan 2024 | 10.3100 | 10.3100 | 10.2700 | 10.2800 | 0.0519 | 76,300 |
| 18 Jan 2024 | 10.3200 | 10.3200 | 10.3100 | 10.3100 | 0.0520 | 50,400 |
| 17 Jan 2024 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | 0.0521 | - |
| 16 Jan 2024 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | 0.0521 | 300 |
| 12 Jan 2024 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | 0.0521 | 2,400 |
| 11 Jan 2024 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | 0.0520 | - |
| 10 Jan 2024 | 10.2900 | 10.3100 | 10.2900 | 10.3100 | 0.0520 | 2,100 |
| 09 Jan 2024 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | 0.0519 | - |
| 08 Jan 2024 | 10.2800 | 10.2900 | 10.2800 | 10.2900 | 0.0519 | 400 |
| 05 Jan 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.0520 | - |
| 04 Jan 2024 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.0520 | - |
| 03 Jan 2024 | 10.2800 | 10.3000 | 10.2800 | 10.3000 | 0.0520 | 2,300 |
| 02 Jan 2024 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | 0.0519 | 300 |
| 29 Dec 2023 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | 0.0518 | 1,400 |
| 28 Dec 2023 | 10.2600 | 10.2700 | 10.2600 | 10.2600 | 0.0518 | 3,000 |
| 27 Dec 2023 | 10.2800 | 10.2980 | 10.2600 | 10.2600 | 0.0518 | 2,800 |
| 26 Dec 2023 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | 0.0519 | - |
| 22 Dec 2023 | 10.2500 | 10.2900 | 10.2000 | 10.2900 | 0.0519 | 6,500 |
| 21 Dec 2023 | 10.2500 | 10.2700 | 10.2500 | 10.2700 | 0.0518 | 5,500 |
| 20 Dec 2023 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.0517 | 400 |
| 19 Dec 2023 | 10.2600 | 10.2600 | 10.2500 | 10.2600 | 0.0518 | 3,600 |
| 18 Dec 2023 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | 0.0518 | 200 |
| 15 Dec 2023 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | 0.0518 | - |
| 14 Dec 2023 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | 0.0518 | 2,100 |
| 13 Dec 2023 | 10.2700 | 10.2700 | 10.2000 | 10.2000 | 0.0515 | 900 |
| 12 Dec 2023 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | 0.0519 | 300 |
| 11 Dec 2023 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | 0.0519 | 200 |
| *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.