Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,226.30 +3.62 (+0.07%) Dow
39,556.04 +43.20 (+0.11%) Nasdaq
16,383.95 +43.08 (+0.26%) Bitcoin USD
62,830.68 +1,690.49 (+2.76%) CMC Crypto 200
1,294.18 +33.97 (+2.69%)
Zalatoris II Acquisition Corp. (ZLS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11 |
| 09 May 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 08 May 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 300 |
| 07 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1,100 |
| 06 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 03 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 02 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 01 May 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 30 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 29 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 26 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 500 |
| 25 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 78,300 |
| 24 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 23 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 5,100 |
| 22 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 200 |
| 19 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 18 Apr 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 20,000 |
| 17 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 400 |
| 16 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 59,000 |
| 15 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 12 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 20,200 |
| 11 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
| 10 Apr 2024 | 10.85 | 10.87 | 10.85 | 10.86 | 10.86 | 206,900 |
| 09 Apr 2024 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 50,400 |
| 08 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 05 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 200 |
| 04 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 03 Apr 2024 | 10.84 | 10.85 | 10.83 | 10.85 | 10.85 | 28,800 |
| 02 Apr 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 1,200 |
| 01 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 5,100 |
| 28 Mar 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 12,300 |
| 27 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 26 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 121,800 |
| 25 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 52,500 |
| 22 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 61,700 |
| 21 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 60,800 |
| 20 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 4,000 |
| 19 Mar 2024 | 10.80 | 10.85 | 10.80 | 10.82 | 10.82 | 72,700 |
| 18 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4,200 |
| 15 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6,300 |
| 14 Mar 2024 | 10.79 | 10.80 | 10.78 | 10.80 | 10.80 | 68,900 |
| 13 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 20,200 |
| 12 Mar 2024 | 10.77 | 10.82 | 10.77 | 10.78 | 10.78 | 3,300 |
| 11 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 900 |
| 08 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 07 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 06 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 05 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 04 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 40,400 |
| 01 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| 29 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 28 Feb 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 6,600 |
| 27 Feb 2024 | 10.76 | 10.78 | 10.75 | 10.78 | 10.78 | 5,500 |
| 26 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 23 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 22 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
| 21 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 20 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 16 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 269,000 |
| 15 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 14 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 13 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 12 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 09 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 592,300 |
| 08 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 07 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 06 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 05 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 02 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 4,100 |
| 01 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| 31 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 30 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 29 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 26 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 25 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 24 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 150,000 |
| 23 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 22 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
| 19 Jan 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 50,300 |
| 18 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 17 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
| 16 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2,100 |
| 12 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 11 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 Jan 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 400 |
| 08 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 150,100 |
| 05 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 04 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 03 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 02 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 29 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 28 Dec 2023 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 66,800 |
| 27 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 26 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 300 |
| 22 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 21 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 20 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 19 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
| 18 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 2,000 |
| *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.