Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
58,527.16 +780.58 (+1.35%) CMC Crypto 200
1,268.02 -2.72 (-0.21%)
Northern Star Investment Corp. III (NSTC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:52AM EDT
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 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | - |
| 30 Apr 2024 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 146 |
| 29 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 146 |
| 26 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 25 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 24 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 23 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 22 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 19 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 18 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 17 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 16 Apr 2024 | 0.0700 | 0.1000 | 0.0500 | 0.1000 | 0.1000 | 54,374 |
| 15 Apr 2024 | 0.1000 | 0.1100 | 0.0500 | 0.0700 | 0.0700 | 189,488 |
| 12 Apr 2024 | 10.7600 | 10.7600 | 10.5600 | 10.6900 | 10.6900 | 43,114 |
| 11 Apr 2024 | 10.7560 | 10.7560 | 10.7560 | 10.7560 | 10.7560 | 900 |
| 10 Apr 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 1,000 |
| 09 Apr 2024 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 1,900 |
| 08 Apr 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| 05 Apr 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| 04 Apr 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| 03 Apr 2024 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | - |
| 02 Apr 2024 | 10.8700 | 10.8700 | 10.6700 | 10.6700 | 10.6700 | 486 |
| 01 Apr 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| 28 Mar 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 104 |
| 27 Mar 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 100 |
| 26 Mar 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| 25 Mar 2024 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 200 |
| 22 Mar 2024 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 1,300 |
| 21 Mar 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 100 |
| 20 Mar 2024 | 10.6100 | 10.6100 | 10.5700 | 10.5700 | 10.5700 | 600 |
| 19 Mar 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| 18 Mar 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| 15 Mar 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 100 |
| 14 Mar 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 13 Mar 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 100 |
| 12 Mar 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 200 |
| 11 Mar 2024 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | 100 |
| 08 Mar 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 07 Mar 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 100 |
| 06 Mar 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| 05 Mar 2024 | 10.6450 | 10.8900 | 10.6450 | 10.8900 | 10.8900 | 3,401 |
| 04 Mar 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 100 |
| 01 Mar 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 100 |
| 29 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 28 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 27 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 26 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 23 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 22 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 21 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 500 |
| 20 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 16 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 15 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 14 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 13 Feb 2024 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| 12 Feb 2024 | 10.5300 | 10.6500 | 10.5300 | 10.6500 | 10.6500 | 200 |
| 09 Feb 2024 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| 08 Feb 2024 | 10.5600 | 10.5600 | 10.5500 | 10.5500 | 10.5500 | 200 |
| 07 Feb 2024 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | - |
| 06 Feb 2024 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | - |
| 05 Feb 2024 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 5,000 |
| 02 Feb 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 01 Feb 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 31 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 30 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 4,900 |
| 29 Jan 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 30,000 |
| 26 Jan 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
| 25 Jan 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
| 24 Jan 2024 | 10.5000 | 10.5000 | 10.4900 | 10.4900 | 10.4900 | 1,400 |
| 23 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 22 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 19 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 18 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 17 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 16 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 12 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 11 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 10 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 09 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| 08 Jan 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 100 |
| 05 Jan 2024 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| 04 Jan 2024 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| 03 Jan 2024 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| 02 Jan 2024 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| 29 Dec 2023 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | - |
| 28 Dec 2023 | 11.6700 | 11.8200 | 11.1100 | 11.1100 | 11.1100 | 4,940 |
| 27 Dec 2023 | 11.8400 | 12.8400 | 11.1100 | 11.1100 | 11.1100 | 5,565 |
| 26 Dec 2023 | 11.3500 | 11.7500 | 11.3500 | 11.4350 | 11.4350 | 1,400 |
| 22 Dec 2023 | 11.6700 | 11.8400 | 11.3500 | 11.3500 | 11.3500 | 1,542 |
| 21 Dec 2023 | 11.7200 | 11.7200 | 11.0100 | 11.3000 | 11.3000 | 1,954 |
| 20 Dec 2023 | 11.7000 | 11.7000 | 11.1000 | 11.1000 | 11.1000 | 942 |
| 19 Dec 2023 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 1,902 |
| 18 Dec 2023 | 11.4900 | 11.9200 | 11.0500 | 11.0500 | 11.0500 | 1,400 |
| 15 Dec 2023 | 11.3000 | 11.9700 | 11.0000 | 11.0000 | 11.0000 | 803 |
| 14 Dec 2023 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | 647 |
| 13 Dec 2023 | 11.9600 | 12.9700 | 11.0100 | 11.1000 | 11.1000 | 3,416 |
| 12 Dec 2023 | 12.1700 | 12.5700 | 10.7200 | 10.7200 | 10.7200 | 2,590 |
| 11 Dec 2023 | 11.9900 | 12.5900 | 11.9500 | 11.9500 | 11.9500 | 966 |
| 08 Dec 2023 | 11.9700 | 12.7000 | 11.9700 | 12.0000 | 12.0000 | 800 |
| 07 Dec 2023 | 10.9800 | 12.6200 | 10.8500 | 11.0000 | 11.0000 | 1,726 |
| *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.