UK markets open in 3 hours 14 minutes
NIKKEI 225
41,051.49 +137.84 (+0.34%) HANG SENG
17,846.63 -181.65 (-1.01%) CRUDE OIL
83.70 -0.18 (-0.21%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
43,341.88 -2,850.39 (-6.17%)
AB Small Cap Growth I (QUAIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 02 Jul 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 01 Jul 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 28 Jun 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 27 Jun 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 26 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 25 Jun 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 24 Jun 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 21 Jun 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 20 Jun 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 18 Jun 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 17 Jun 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 14 Jun 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 13 Jun 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 12 Jun 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 11 Jun 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 10 Jun 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 07 Jun 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 06 Jun 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 05 Jun 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 04 Jun 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 03 Jun 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 31 May 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 30 May 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 29 May 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 28 May 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 24 May 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 23 May 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 22 May 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 21 May 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 20 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 17 May 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 16 May 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 15 May 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 14 May 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 13 May 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 10 May 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 09 May 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 08 May 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 07 May 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 06 May 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 03 May 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 02 May 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 01 May 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 30 Apr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 29 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 26 Apr 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 25 Apr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 24 Apr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 23 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 22 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 19 Apr 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 18 Apr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 17 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 16 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 15 Apr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 12 Apr 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 11 Apr 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 10 Apr 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 09 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 08 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 05 Apr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 04 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 03 Apr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 02 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 01 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 28 Mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 27 Mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 26 Mar 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 25 Mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 22 Mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 21 Mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 20 Mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 19 Mar 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 18 Mar 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 15 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 14 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 13 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 12 Mar 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 11 Mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 08 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 07 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 06 Mar 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 05 Mar 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 04 Mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 01 Mar 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 29 Feb 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 28 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 27 Feb 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 26 Feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 23 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 22 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 21 Feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 20 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 16 Feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 15 Feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 14 Feb 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 13 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 12 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 09 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| *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.