UK markets open in 3 hours 8 minutes
NIKKEI 225
38,818.24 +330.34 (+0.86%) HANG SENG
18,490.50 +410.89 (+2.27%) CRUDE OIL
76.97 -0.02 (-0.03%) GOLD FUTURES
2,343.00 -2.80 (-0.12%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,718.89 +549.43 (+1.03%)
New Alternatives A (NALFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 30 May 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 29 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 28 May 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 24 May 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 23 May 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 22 May 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 21 May 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 20 May 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 17 May 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 16 May 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 15 May 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 14 May 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 13 May 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 10 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 09 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 08 May 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 07 May 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 06 May 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 03 May 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 02 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 01 May 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 30 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 29 Apr 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 26 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 25 Apr 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 24 Apr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 23 Apr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 22 Apr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 19 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 18 Apr 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 17 Apr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 16 Apr 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 15 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 12 Apr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 11 Apr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 10 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 09 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 08 Apr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 05 Apr 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 04 Apr 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 03 Apr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 02 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 01 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 28 Mar 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 27 Mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 26 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 25 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 22 Mar 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 21 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 20 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 19 Mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 18 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 15 Mar 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 14 Mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 13 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 12 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 11 Mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 08 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 07 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 06 Mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 05 Mar 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 04 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 01 Mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 29 Feb 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 28 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 27 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 26 Feb 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 23 Feb 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 22 Feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 21 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 20 Feb 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 16 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 15 Feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 14 Feb 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 13 Feb 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 12 Feb 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 09 Feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 08 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 07 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 06 Feb 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 05 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 02 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 01 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 31 Jan 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 30 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 29 Jan 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 26 Jan 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 25 Jan 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 24 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 23 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 22 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 19 Jan 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 18 Jan 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 17 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 16 Jan 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 12 Jan 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 11 Jan 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 10 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 09 Jan 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| *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.