Canada markets closed

Alger Spectra A (SPECX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.63-0.17 (-0.69%)
At close: 08:01PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202424.8024.8024.8024.8024.80-
May 30, 202424.8024.8024.8024.8024.80-
May 29, 202425.2125.2125.2125.2125.21-
May 28, 202425.2925.2925.2925.2925.29-
May 24, 202425.0825.0825.0825.0825.08-
May 23, 202424.7824.7824.7824.7824.78-
May 22, 202424.6724.6724.6724.6724.67-
May 21, 202424.7724.7724.7724.7724.77-
May 20, 202424.7524.7524.7524.7524.75-
May 17, 202424.5324.5324.5324.5324.53-
May 16, 202424.5724.5724.5724.5724.57-
May 15, 202424.7024.7024.7024.7024.70-
May 14, 202424.2124.2124.2124.2124.21-
May 13, 202424.0424.0424.0424.0424.04-
May 10, 202424.1324.1324.1324.1324.13-
May 09, 202424.0424.0424.0424.0424.04-
May 08, 202423.9723.9723.9723.9723.97-
May 07, 202424.0124.0124.0124.0124.01-
May 06, 202424.0524.0524.0524.0524.05-
May 03, 202423.6623.6623.6623.6623.66-
May 02, 202423.2123.2123.2123.2123.21-
May 01, 202422.8522.8522.8522.8522.85-
Apr 30, 202422.8722.8722.8722.8722.87-
Apr 29, 202423.2823.2823.2823.2823.28-
Apr 26, 202423.3023.3023.3023.3023.30-
Apr 25, 202422.8322.8322.8322.8322.83-
Apr 24, 202422.9822.9822.9822.9822.98-
Apr 23, 202423.0723.0723.0723.0723.07-
Apr 22, 202422.5922.5922.5922.5922.59-
Apr 19, 202422.3422.3422.3422.3422.34-
Apr 18, 202423.0223.0223.0223.0223.02-
Apr 17, 202423.2123.2123.2123.2123.21-
Apr 16, 202423.5123.5123.5123.5123.51-
Apr 15, 202423.4423.4423.4423.4423.44-
Apr 12, 202424.3024.3024.3024.3024.30-
Apr 11, 202424.3024.3024.3024.3024.30-
Apr 10, 202423.9123.9123.9123.9123.91-
Apr 09, 202424.0024.0024.0024.0024.00-
Apr 08, 202424.0324.0324.0324.0324.03-
Apr 05, 202424.1124.1124.1124.1124.11-
Apr 04, 202423.6323.6323.6323.6323.63-
Apr 03, 202424.0024.0024.0024.0024.00-
Apr 02, 202423.8423.8423.8423.8423.84-
Apr 01, 202424.0224.0224.0224.0224.02-
Mar 28, 202423.9523.9523.9523.9523.95-
Mar 27, 202423.9923.9923.9923.9923.99-
Mar 26, 202424.0324.0324.0324.0324.03-
Mar 25, 202424.1324.1324.1324.1324.13-
Mar 22, 202424.2024.2024.2024.2024.20-
Mar 21, 202424.1024.1024.1024.1024.10-
Mar 20, 202423.9423.9423.9423.9423.94-
Mar 19, 202423.6623.6623.6623.6623.66-
Mar 18, 202423.5523.5523.5523.5523.55-
Mar 15, 202423.3623.3623.3623.3623.36-
Mar 14, 202423.6323.6323.6323.6323.63-
Mar 13, 202423.6823.6823.6823.6823.68-
Mar 12, 202423.7923.7923.7923.7923.79-
Mar 11, 202423.2323.2323.2323.2323.23-
Mar 08, 202423.5423.5423.5423.5423.54-
Mar 07, 202423.9723.9723.9723.9723.97-
Mar 06, 202423.5423.5423.5423.5423.54-
Mar 05, 202423.3723.3723.3723.3723.37-
Mar 04, 202423.8123.8123.8123.8123.81-
Mar 01, 202423.7923.7923.7923.7923.79-
Feb 29, 202423.4023.4023.4023.4023.40-
Feb 28, 202423.0823.0823.0823.0823.08-
Feb 27, 202423.2123.2123.2123.2123.21-
Feb 26, 202423.2023.2023.2023.2023.20-
Feb 23, 202423.1823.1823.1823.1823.18-
Feb 22, 202423.2323.2323.2323.2323.23-
Feb 21, 202422.3622.3622.3622.3622.36-
Feb 20, 202422.4522.4522.4522.4522.45-
Feb 16, 202422.7522.7522.7522.7522.75-
Feb 15, 202422.9122.9122.9122.9122.91-
Feb 14, 202422.9122.9122.9122.9122.91-
Feb 13, 202422.5422.5422.5422.5422.54-
Feb 12, 202422.8722.8722.8722.8722.87-
Feb 09, 202423.0123.0123.0123.0123.01-
Feb 08, 202422.7622.7622.7622.7622.76-
Feb 07, 202422.7722.7722.7722.7722.77-
Feb 06, 202422.4822.4822.4822.4822.48-
Feb 05, 202422.5422.5422.5422.5422.54-
Feb 02, 202422.5322.5322.5322.5322.53-
Feb 01, 202421.8821.8821.8821.8821.88-
Jan 31, 202421.5221.5221.5221.5221.52-
Jan 30, 202421.9321.9321.9321.9321.93-
Jan 29, 202422.0322.0322.0322.0322.03-
Jan 26, 202421.7521.7521.7521.7521.75-
Jan 25, 202421.7621.7621.7621.7621.76-
Jan 24, 202421.7021.7021.7021.7021.70-
Jan 23, 202421.5621.5621.5621.5621.56-
Jan 22, 202421.5021.5021.5021.5021.50-
Jan 19, 202421.4721.4721.4721.4721.47-
Jan 18, 202421.1421.1421.1421.1421.14-
Jan 17, 202420.8020.8020.8020.8020.80-
Jan 16, 202420.8420.8420.8420.8420.84-
Jan 12, 202420.8120.8120.8120.8120.81-
Jan 11, 202420.7820.7820.7820.7820.78-
Jan 10, 202420.7120.7120.7120.7120.71-
Jan 09, 202420.4920.4920.4920.4920.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...