Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,084.91 +4,027.10 (+6.01%) CMC Crypto 200
1,533.21 +44.66 (+3.00%)
Davis NY Venture C (NYVCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 17 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 16 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 15 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 14 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 13 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 10 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 09 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 08 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 07 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 06 May 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 03 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 02 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 01 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 30 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 29 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 26 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 25 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 24 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 23 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 22 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 19 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 18 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 17 Apr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 16 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 15 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 12 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 11 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 10 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 09 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 08 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 05 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 04 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 03 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 02 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 01 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 28 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 27 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 26 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 25 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 22 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 21 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 20 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 19 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 18 Mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 15 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 14 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 13 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 12 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 11 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 08 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 07 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 06 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 05 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 04 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 01 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 29 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 28 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 27 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 26 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 23 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 22 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 21 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 20 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 16 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 15 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 14 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 13 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 12 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 09 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 08 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 07 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 06 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 05 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 02 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 01 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 31 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 30 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 29 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 26 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 25 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 24 Jan 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 23 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 22 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 19 Jan 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 18 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 17 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 16 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 12 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 11 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 10 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 09 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 08 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 05 Jan 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 04 Jan 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 03 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 02 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 29 Dec 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 28 Dec 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 27 Dec 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| *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.