Singapore markets closed

Alger Spectra A (SPECX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.75+0.22 (+0.90%)
As of 08:06AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 202424.7524.7524.7524.7524.75-
17 May 202424.5324.5324.5324.5324.53-
16 May 202424.5724.5724.5724.5724.57-
15 May 202424.7024.7024.7024.7024.70-
14 May 202424.2124.2124.2124.2124.21-
13 May 202424.0424.0424.0424.0424.04-
10 May 202424.1324.1324.1324.1324.13-
09 May 202424.0424.0424.0424.0424.04-
08 May 202423.9723.9723.9723.9723.97-
07 May 202424.0124.0124.0124.0124.01-
06 May 202424.0524.0524.0524.0524.05-
03 May 202423.6623.6623.6623.6623.66-
02 May 202423.2123.2123.2123.2123.21-
01 May 202422.8522.8522.8522.8522.85-
30 Apr 202422.8722.8722.8722.8722.87-
29 Apr 202423.2823.2823.2823.2823.28-
26 Apr 202423.3023.3023.3023.3023.30-
25 Apr 202422.8322.8322.8322.8322.83-
24 Apr 202422.9822.9822.9822.9822.98-
23 Apr 202423.0723.0723.0723.0723.07-
22 Apr 202422.5922.5922.5922.5922.59-
19 Apr 202422.3422.3422.3422.3422.34-
18 Apr 202423.0223.0223.0223.0223.02-
17 Apr 202423.2123.2123.2123.2123.21-
16 Apr 202423.5123.5123.5123.5123.51-
15 Apr 202423.4423.4423.4423.4423.44-
12 Apr 202424.3024.3024.3024.3024.30-
11 Apr 202424.3024.3024.3024.3024.30-
10 Apr 202423.9123.9123.9123.9123.91-
09 Apr 202424.0024.0024.0024.0024.00-
08 Apr 202424.0324.0324.0324.0324.03-
05 Apr 202424.1124.1124.1124.1124.11-
04 Apr 202423.6323.6323.6323.6323.63-
03 Apr 202424.0024.0024.0024.0024.00-
02 Apr 202423.8423.8423.8423.8423.84-
01 Apr 202424.0224.0224.0224.0224.02-
28 Mar 202423.9523.9523.9523.9523.95-
27 Mar 202423.9923.9923.9923.9923.99-
26 Mar 202424.0324.0324.0324.0324.03-
25 Mar 202424.1324.1324.1324.1324.13-
22 Mar 202424.2024.2024.2024.2024.20-
21 Mar 202424.1024.1024.1024.1024.10-
20 Mar 202423.9423.9423.9423.9423.94-
19 Mar 202423.6623.6623.6623.6623.66-
18 Mar 202423.5523.5523.5523.5523.55-
15 Mar 202423.3623.3623.3623.3623.36-
14 Mar 202423.6323.6323.6323.6323.63-
13 Mar 202423.6823.6823.6823.6823.68-
12 Mar 202423.7923.7923.7923.7923.79-
11 Mar 202423.2323.2323.2323.2323.23-
08 Mar 202423.5423.5423.5423.5423.54-
07 Mar 202423.9723.9723.9723.9723.97-
06 Mar 202423.5423.5423.5423.5423.54-
05 Mar 202423.3723.3723.3723.3723.37-
04 Mar 202423.8123.8123.8123.8123.81-
01 Mar 202423.7923.7923.7923.7923.79-
29 Feb 202423.4023.4023.4023.4023.40-
28 Feb 202423.0823.0823.0823.0823.08-
27 Feb 202423.2123.2123.2123.2123.21-
26 Feb 202423.2023.2023.2023.2023.20-
23 Feb 202423.1823.1823.1823.1823.18-
22 Feb 202423.2323.2323.2323.2323.23-
21 Feb 202422.3622.3622.3622.3622.36-
20 Feb 202422.4522.4522.4522.4522.45-
16 Feb 202422.7522.7522.7522.7522.75-
15 Feb 202422.9122.9122.9122.9122.91-
14 Feb 202422.9122.9122.9122.9122.91-
13 Feb 202422.5422.5422.5422.5422.54-
12 Feb 202422.8722.8722.8722.8722.87-
09 Feb 202423.0123.0123.0123.0123.01-
08 Feb 202422.7622.7622.7622.7622.76-
07 Feb 202422.7722.7722.7722.7722.77-
06 Feb 202422.4822.4822.4822.4822.48-
05 Feb 202422.5422.5422.5422.5422.54-
02 Feb 202422.5322.5322.5322.5322.53-
01 Feb 202421.8821.8821.8821.8821.88-
31 Jan 202421.5221.5221.5221.5221.52-
30 Jan 202421.9321.9321.9321.9321.93-
29 Jan 202422.0322.0322.0322.0322.03-
26 Jan 202421.7521.7521.7521.7521.75-
25 Jan 202421.7621.7621.7621.7621.76-
24 Jan 202421.7021.7021.7021.7021.70-
23 Jan 202421.5621.5621.5621.5621.56-
22 Jan 202421.5021.5021.5021.5021.50-
19 Jan 202421.4721.4721.4721.4721.47-
18 Jan 202421.1421.1421.1421.1421.14-
17 Jan 202420.8020.8020.8020.8020.80-
16 Jan 202420.8420.8420.8420.8420.84-
12 Jan 202420.8120.8120.8120.8120.81-
11 Jan 202420.7820.7820.7820.7820.78-
10 Jan 202420.7120.7120.7120.7120.71-
09 Jan 202420.4920.4920.4920.4920.49-
08 Jan 202420.4120.4120.4120.4120.41-
05 Jan 202419.8919.8919.8919.8919.89-
04 Jan 202419.8119.8119.8119.8119.81-
03 Jan 202419.8919.8919.8919.8919.89-
02 Jan 202420.1120.1120.1120.1120.11-
29 Dec 202320.4820.4820.4820.4820.48-
28 Dec 202320.5620.5620.5620.5620.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...