Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.86 +39.07 (+0.76%) Dow
38,764.35 +88.67 (+0.23%) Nasdaq
16,299.40 +143.07 (+0.89%) Bitcoin USD
63,289.05 -703.08 (-1.10%) CMC Crypto 200
1,366.70 +54.07 (+4.12%)
Nationwide Geneva Small Cap Gr R6 (NWKCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 01 May 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 30 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 29 Apr 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 26 Apr 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 25 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 24 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 23 Apr 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 22 Apr 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 19 Apr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 18 Apr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 17 Apr 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 16 Apr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 15 Apr 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 12 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 11 Apr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 10 Apr 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| 09 Apr 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
| 08 Apr 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
| 05 Apr 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
| 04 Apr 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| 03 Apr 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| 02 Apr 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
| 01 Apr 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
| 28 Mar 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
| 27 Mar 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
| 26 Mar 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| 25 Mar 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
| 22 Mar 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
| 21 Mar 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| 20 Mar 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
| 19 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 18 Mar 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 15 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 14 Mar 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 13 Mar 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
| 12 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 11 Mar 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
| 08 Mar 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
| 07 Mar 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
| 06 Mar 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
| 05 Mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| 04 Mar 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 01 Mar 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| 29 Feb 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
| 28 Feb 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
| 27 Feb 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| 26 Feb 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| 23 Feb 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| 22 Feb 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
| 21 Feb 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 20 Feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 16 Feb 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| 15 Feb 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| 14 Feb 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| 13 Feb 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 12 Feb 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| 09 Feb 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 08 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 07 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 06 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 05 Feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 02 Feb 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 01 Feb 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 31 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 30 Jan 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 29 Jan 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
| 26 Jan 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| 25 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 24 Jan 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 23 Jan 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 22 Jan 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 19 Jan 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 18 Jan 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 17 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 16 Jan 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 12 Jan 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 11 Jan 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 10 Jan 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| 09 Jan 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 08 Jan 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 05 Jan 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 04 Jan 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 03 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 02 Jan 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 29 Dec 2023 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 28 Dec 2023 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 27 Dec 2023 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 26 Dec 2023 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| 22 Dec 2023 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 21 Dec 2023 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 21 Dec 2023 | 0 Dividend | |||||
| 21 Dec 2023 | 0.558 Capital gain | |||||
| 20 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.44 | - |
| 19 Dec 2023 | 78.55 | 78.55 | 78.55 | 78.55 | 77.98 | - |
| 18 Dec 2023 | 77.64 | 77.64 | 77.64 | 77.64 | 77.08 | - |
| 15 Dec 2023 | 77.46 | 77.46 | 77.46 | 77.46 | 76.90 | - |
| 14 Dec 2023 | 77.88 | 77.88 | 77.88 | 77.88 | 77.32 | - |
| *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.