Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

2.150 -0.020 (-0.92%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.820 4.830 4.510 4.750 812,393 -0.12(-2.46%)
Apr 29, 2020 4.580 4.980 4.450 4.870 1,011,766 +0.40(+8.95%)
Apr 28, 2020 4.650 4.750 4.380 4.470 965,504 -0.03(-0.67%)
Apr 27, 2020 5.360 5.360 4.380 4.500 2,139,773 -0.71(-13.63%)
Apr 24, 2020 5.260 5.290 5.150 5.210 375,500 -0.02(-0.38%)
Apr 23, 2020 5.340 5.340 5.160 5.230 657,170 +0.01(+0.19%)
Apr 22, 2020 5.010 5.250 5.010 5.220 420,150 +0.22(+4.40%)
Apr 21, 2020 5.020 5.190 4.920 5.000 702,472 -0.05(-0.99%)
Apr 20, 2020 4.840 5.100 4.801 5.050 714,828 +0.13(+2.64%)
Apr 17, 2020 5.190 5.190 4.920 4.920 579,400 -0.08(-1.60%)
Apr 16, 2020 4.900 5.110 4.690 5.000 913,509 +0.19(+3.95%)
Apr 15, 2020 4.750 4.870 4.510 4.810 566,601 -0.02(-0.41%)
Apr 14, 2020 4.600 5.060 4.590 4.830 1,032,176 +0.45(+10.27%)
Apr 13, 2020 4.400 4.510 4.340 4.380 728,035 +0.02(+0.46%)
Apr 09, 2020 4.070 4.450 4.035 4.360 907,300 +0.38(+9.55%)
Apr 08, 2020 4.150 4.250 3.940 3.980 738,468 -0.12(-2.93%)
Apr 07, 2020 4.220 4.360 4.090 4.100 654,870 +0.09(+2.24%)
Apr 06, 2020 4.070 4.200 3.980 4.010 447,997 +0.16(+4.16%)
Apr 03, 2020 3.990 4.100 3.800 3.850 339,000 -0.13(-3.27%)
Apr 02, 2020 4.050 4.180 3.850 3.980 473,067 -0.05(-1.24%)
Apr 01, 2020 4.050 4.250 4.010 4.030 394,214 -0.18(-4.28%)
Mar 31, 2020 4.210 4.330 4.080 4.210 327,793 -0.03(-0.71%)
Mar 30, 2020 4.220 4.460 4.090 4.240 424,823 +0.02(+0.47%)
Mar 27, 2020 4.110 4.250 4.020 4.220 402,500 -0.02(-0.47%)
Mar 26, 2020 4.170 4.330 4.000 4.240 830,954 +0.13(+3.16%)
Mar 25, 2020 4.010 4.470 4.000 4.110 825,086 +0.17(+4.31%)
Mar 24, 2020 3.730 3.980 3.620 3.940 777,516 +0.45(+12.89%)
Mar 23, 2020 3.510 3.570 3.320 3.490 591,614 -0.05(-1.41%)
Mar 20, 2020 4.020 4.040 3.500 3.540 802,800 -0.34(-8.76%)
Mar 19, 2020 3.750 3.950 3.550 3.880 442,774 +0.12(+3.19%)
Mar 18, 2020 3.520 3.760 3.430 3.760 715,562 -0.10(-2.59%)
Mar 17, 2020 3.530 3.930 3.430 3.860 633,345 +0.44(+12.87%)
Mar 16, 2020 3.500 3.690 3.280 3.420 1,218,432 -0.56(-14.07%)
Mar 13, 2020 4.300 4.400 3.800 3.980 1,437,300 -0.11(-2.69%)
Mar 12, 2020 4.230 4.670 4.050 4.090 1,447,025 -0.80(-16.36%)
Mar 11, 2020 5.400 5.550 4.820 4.890 1,595,301 -0.69(-12.37%)
Mar 10, 2020 5.450 5.720 5.210 5.580 1,373,974 +0.35(+6.69%)
Mar 09, 2020 5.430 5.850 5.220 5.230 1,072,086 -0.63(-10.75%)
Mar 06, 2020 5.800 5.900 5.260 5.860 1,535,700 +0.32(+5.78%)
Mar 05, 2020 5.670 5.750 5.470 5.540 1,087,284 -0.19(-3.32%)
Mar 04, 2020 5.590 5.780 5.540 5.730 596,465 +0.25(+4.56%)
Mar 03, 2020 5.540 5.630 5.360 5.480 623,402 -0.01(-0.18%)
Mar 02, 2020 5.410 5.490 5.150 5.490 690,467 +0.13(+2.43%)
Feb 28, 2020 4.770 5.380 4.720 5.360 740,000 +0.42(+8.50%)
Feb 27, 2020 4.950 5.240 4.700 4.940 896,949 -0.16(-3.14%)
Feb 26, 2020 5.390 5.530 5.050 5.100 570,731 -0.24(-4.49%)
Feb 25, 2020 5.570 5.680 5.230 5.340 675,402 -0.17(-3.09%)
Feb 24, 2020 5.500 5.650 5.270 5.510 756,437 -0.32(-5.49%)
Feb 21, 2020 5.920 5.920 5.730 5.830 536,900 -0.12(-2.02%)
Feb 20, 2020 5.850 6.090 5.650 5.950 964,079 +0.15(+2.59%)
Feb 19, 2020 5.560 5.850 5.550 5.800 1,013,611 +0.25(+4.50%)
Feb 18, 2020 6.330 6.330 5.430 5.550 2,114,380 -0.65(-10.48%)
Feb 14, 2020 6.760 6.880 6.060 6.200 1,301,500 -0.53(-7.88%)
Feb 13, 2020 7.050 7.150 6.680 6.730 1,236,818 -0.14(-2.04%)
Feb 12, 2020 6.500 7.000 6.460 6.870 1,319,641 +0.47(+7.34%)
Feb 11, 2020 6.580 6.610 6.200 6.400 871,851 +0.23(+3.73%)
Feb 10, 2020 6.200 6.670 5.880 6.170 2,567,485 -0.01(-0.16%)
Feb 07, 2020 6.200 6.376 6.123 6.180 664,400 +0.01(+0.16%)
Feb 06, 2020 5.980 6.530 5.870 6.170 1,377,926 +0.30(+5.11%)
Feb 05, 2020 5.730 6.070 5.560 5.870 1,306,330 +0.31(+5.58%)
Feb 04, 2020 5.100 5.640 5.100 5.560 800,586 +0.48(+9.45%)
Feb 03, 2020 5.110 5.290 5.070 5.080 348,183 +0.01(+0.20%)
Jan 31, 2020 5.040 5.090 4.880 5.070 530,400 +0.02(+0.40%)
Jan 30, 2020 5.030 5.095 4.810 5.050 397,607 -0.04(-0.79%)
Jan 29, 2020 4.990 5.140 4.880 5.090 381,976 +0.07(+1.39%)
Jan 28, 2020 5.120 5.170 4.960 5.020 279,557 -0.04(-0.79%)
Jan 27, 2020 4.880 5.240 4.760 5.060 485,546 +0.05(+1.00%)
Jan 24, 2020 5.210 5.235 4.850 5.010 474,500 -0.16(-3.09%)
Jan 23, 2020 5.040 5.500 4.960 5.170 1,101,802 +0.27(+5.51%)
Jan 22, 2020 4.840 4.950 4.830 4.900 255,343 +0.08(+1.66%)
Jan 21, 2020 4.770 4.950 4.710 4.820 375,388 +0.07(+1.47%)
Jan 17, 2020 5.060 5.060 4.710 4.750 461,600 -0.26(-5.19%)
Jan 16, 2020 4.850 5.250 4.850 5.010 563,115 +0.22(+4.59%)
Jan 15, 2020 4.700 4.930 4.650 4.790 398,490 +0.09(+1.91%)
Jan 14, 2020 4.650 4.740 4.570 4.700 325,828 +0.04(+0.86%)
Jan 13, 2020 4.350 4.690 4.320 4.660 610,797 +0.35(+8.12%)
Jan 10, 2020 4.390 4.390 4.180 4.310 356,600 -0.04(-0.92%)
Jan 09, 2020 4.470 4.570 4.320 4.350 337,524 -0.04(-0.91%)
Jan 08, 2020 4.150 4.500 4.120 4.390 509,834 +0.21(+5.02%)
Jan 07, 2020 4.150 4.240 4.090 4.180 220,754 +0.03(+0.72%)
Jan 06, 2020 4.190 4.220 4.065 4.150 192,706 -0.08(-1.89%)
Jan 03, 2020 4.420 4.420 4.130 4.230 412,600 -0.25(-5.58%)
Jan 02, 2020 4.030 4.500 4.030 4.480 603,466 +0.50(+12.56%)
Dec 31, 2019 3.750 4.020 3.690 3.980 552,700 +0.24(+6.42%)
Dec 30, 2019 3.850 3.870 3.720 3.740 346,852 -0.13(-3.36%)
Dec 27, 2019 3.820 3.900 3.790 3.870 346,800 +0.07(+1.84%)
Dec 26, 2019 3.720 3.880 3.640 3.800 644,049 +0.06(+1.60%)
Dec 24, 2019 3.940 3.940 3.640 3.740 668,900 -0.20(-5.08%)
Dec 23, 2019 4.120 4.250 3.900 3.940 601,447 -0.16(-3.90%)
Dec 20, 2019 4.380 4.400 4.010 4.100 830,400 -0.24(-5.53%)
Dec 19, 2019 4.430 4.500 4.330 4.340 182,316 -0.08(-1.81%)
Dec 18, 2019 4.620 4.690 4.400 4.420 340,350 -0.20(-4.33%)
Dec 17, 2019 4.650 4.670 4.550 4.620 179,664 +0.01(+0.22%)
Dec 16, 2019 4.700 4.770 4.580 4.610 225,821 -0.04(-0.86%)
Dec 13, 2019 4.580 4.780 4.575 4.650 215,900 +0.09(+1.97%)
Dec 12, 2019 4.420 4.610 4.370 4.560 230,547 +0.14(+3.17%)
Dec 11, 2019 4.400 4.530 4.320 4.420 431,418 -0.02(-0.45%)
Dec 10, 2019 4.550 4.551 4.350 4.440 248,993 -0.09(-1.99%)
Dec 09, 2019 4.600 4.657 4.490 4.530 193,646 -0.09(-1.95%)
Dec 06, 2019 4.580 4.740 4.580 4.620 109,600 +0.06(+1.32%)
Dec 05, 2019 4.680 4.750 4.520 4.560 175,297 -0.12(-2.56%)
Dec 04, 2019 4.660 4.790 4.630 4.680 133,208 +0.05(+1.08%)
Dec 03, 2019 4.740 4.870 4.550 4.630 286,096 -0.14(-2.94%)
Dec 02, 2019 4.700 4.800 4.600 4.770 244,739 +0.05(+1.06%)
Nov 29, 2019 4.750 4.840 4.700 4.720 95,100 -0.05(-1.05%)
Nov 27, 2019 4.690 4.800 4.620 4.770 167,700 +0.10(+2.25%)
Nov 26, 2019 4.770 4.880 4.650 4.665 260,368 -0.12(-2.41%)
Nov 25, 2019 4.620 4.830 4.600 4.780 223,348 +0.14(+3.02%)
Nov 22, 2019 4.510 4.730 4.500 4.640 250,100 +0.05(+1.09%)
Nov 21, 2019 4.380 4.600 4.300 4.590 476,968 +0.19(+4.32%)
Nov 20, 2019 4.400 4.499 4.350 4.400 371,798 -0.04(-0.90%)
Nov 19, 2019 4.490 4.540 4.320 4.440 461,539 -0.07(-1.55%)
Nov 18, 2019 4.860 4.870 4.460 4.510 553,124 -0.35(-7.20%)
Nov 15, 2019 5.030 5.053 4.800 4.860 461,500 -0.17(-3.38%)
Nov 14, 2019 5.190 5.250 4.980 5.030 450,983 -0.11(-2.14%)
Nov 13, 2019 4.910 5.280 4.909 5.140 599,086 +0.26(+5.33%)
Nov 12, 2019 4.790 4.940 4.750 4.880 447,018 +0.09(+1.88%)
Nov 11, 2019 4.670 4.810 4.620 4.790 291,336 +0.11(+2.35%)
Nov 08, 2019 4.620 4.760 4.620 4.680 288,800 +0.02(+0.43%)
Nov 07, 2019 4.740 4.764 4.600 4.660 298,768 -0.05(-1.06%)
Nov 06, 2019 4.870 4.870 4.660 4.710 336,437 -0.16(-3.29%)
Nov 05, 2019 4.690 5.010 4.610 4.870 533,768 +0.18(+3.84%)
Nov 04, 2019 4.800 4.848 4.560 4.690 695,703 -0.05(-1.05%)
Nov 01, 2019 4.910 4.970 4.710 4.740 637,800 -0.15(-3.07%)
Oct 31, 2019 5.210 5.250 4.810 4.890 647,346 -0.31(-5.96%)
Oct 30, 2019 5.090 5.300 5.000 5.200 388,786 +0.13(+2.56%)
Oct 29, 2019 5.310 5.310 4.970 5.070 923,990 -0.23(-4.34%)
Oct 28, 2019 5.730 5.870 5.250 5.300 697,999 -0.40(-7.02%)
Oct 25, 2019 5.850 5.990 5.210 5.700 2,010,000 -0.53(-8.51%)
Oct 24, 2019 6.040 6.370 5.940 6.230 1,064,081 +0.28(+4.71%)
Oct 23, 2019 6.100 6.140 5.810 5.950 847,057 -0.16(-2.62%)
Oct 22, 2019 6.360 6.470 6.080 6.110 503,040 -0.26(-4.08%)
Oct 21, 2019 6.390 6.530 6.310 6.370 438,167 +0.07(+1.11%)
Oct 18, 2019 6.310 6.320 6.030 6.300 496,400 +0.01(+0.16%)
Oct 17, 2019 6.120 6.340 6.090 6.290 542,031 +0.20(+3.28%)
Oct 16, 2019 6.030 6.170 5.953 6.090 347,385 +0.07(+1.16%)
Oct 15, 2019 5.870 6.100 5.840 6.020 477,954 +0.19(+3.26%)
Oct 14, 2019 5.700 5.890 5.600 5.830 349,446 +0.13(+2.28%)
Oct 11, 2019 5.600 5.790 5.540 5.700 396,100 +0.15(+2.70%)
Oct 10, 2019 5.510 5.570 5.450 5.550 178,256 +0.03(+0.54%)
Oct 09, 2019 5.600 5.640 5.450 5.520 306,221 -0.05(-0.90%)
Oct 08, 2019 5.480 5.630 5.400 5.570 455,574 +0.06(+1.09%)
Oct 07, 2019 5.640 5.730 5.480 5.510 390,034 -0.13(-2.30%)
Oct 04, 2019 5.450 5.650 5.350 5.640 539,200 +0.22(+4.06%)
Oct 03, 2019 5.200 5.435 5.170 5.420 356,630 +0.21(+4.03%)
Oct 02, 2019 5.200 5.260 5.069 5.210 525,100 -0.04(-0.76%)
Oct 01, 2019 5.500 5.500 5.230 5.250 334,665 -0.18(-3.40%)
Sep 30, 2019 5.190 5.470 5.100 5.435 639,012 +0.28(+5.53%)
Sep 27, 2019 5.260 5.355 5.020 5.150 425,400 -0.09(-1.72%)
Sep 26, 2019 5.190 5.290 5.080 5.240 274,807 +0.03(+0.58%)
Sep 25, 2019 5.230 5.280 5.060 5.210 421,946 -0.03(-0.48%)
Sep 24, 2019 5.430 5.500 5.200 5.235 313,723 -0.17(-3.06%)
Sep 23, 2019 5.210 5.470 5.160 5.400 309,052 +0.20(+3.85%)
Sep 20, 2019 5.530 5.580 5.170 5.200 941,100 -0.34(-6.14%)
Sep 19, 2019 5.600 5.710 5.520 5.540 434,316 -0.01(-0.18%)
Sep 18, 2019 5.570 5.650 5.380 5.550 489,049 +0.03(+0.54%)
Sep 17, 2019 5.500 5.570 5.390 5.520 639,865 +0.02(+0.36%)
Sep 16, 2019 5.350 5.540 5.020 5.500 754,257 +0.10(+1.85%)
Sep 13, 2019 5.650 5.672 5.390 5.400 1,130,900 -0.25(-4.42%)
Sep 12, 2019 5.800 5.860 5.580 5.650 487,701 -0.15(-2.59%)
Sep 11, 2019 5.970 5.970 5.340 5.800 1,439,964 -0.18(-3.01%)
Sep 10, 2019 6.150 6.210 5.920 5.980 790,236 -0.25(-4.01%)
Sep 09, 2019 6.650 6.650 5.920 6.230 1,395,087 -0.39(-5.89%)
Sep 06, 2019 6.460 6.900 6.360 6.620 1,417,000 +0.18(+2.80%)
Sep 05, 2019 6.350 6.590 6.150 6.440 747,581 +0.12(+1.90%)
Sep 04, 2019 5.980 6.350 5.940 6.320 643,336 +0.35(+5.86%)
Sep 03, 2019 6.180 6.330 5.970 5.970 395,506 -0.21(-3.40%)
Aug 30, 2019 6.360 6.510 6.080 6.180 655,900 -0.12(-1.90%)
Aug 29, 2019 6.230 6.360 6.160 6.300 412,422 +0.18(+2.94%)
Aug 28, 2019 6.090 6.220 5.720 6.120 700,234 +0.07(+1.16%)
Aug 27, 2019 6.320 6.380 6.040 6.050 677,520 -0.27(-4.27%)
Aug 26, 2019 6.400 6.530 6.160 6.320 941,853 -0.04(-0.63%)
Aug 23, 2019 6.580 6.700 6.260 6.360 609,800 -0.23(-3.49%)
Aug 22, 2019 6.660 6.810 6.400 6.590 864,030 -0.03(-0.45%)
Aug 21, 2019 6.450 6.710 6.280 6.620 638,673 +0.21(+3.28%)
Aug 20, 2019 6.240 6.570 6.140 6.410 613,912 +0.18(+2.89%)
Aug 19, 2019 6.560 6.840 6.150 6.230 1,418,523 -0.14(-2.20%)
Aug 16, 2019 5.990 6.650 5.985 6.370 1,237,100 +0.39(+6.52%)
Aug 15, 2019 5.980 6.180 5.790 5.980 430,515 -0.02(-0.33%)
Aug 14, 2019 5.860 6.090 5.780 6.000 564,204 -0.01(-0.17%)
Aug 13, 2019 6.250 6.350 5.950 6.010 568,827 -0.26(-4.15%)
Aug 12, 2019 6.250 6.390 6.050 6.270 570,726 +0.02(+0.32%)
Aug 09, 2019 6.330 6.490 6.070 6.250 765,600 -0.12(-1.88%)
Aug 08, 2019 6.130 6.650 6.030 6.370 1,593,009 +0.35(+5.81%)
Aug 07, 2019 5.360 6.080 5.260 6.020 1,600,380 +0.57(+10.46%)
Aug 06, 2019 5.600 5.840 5.250 5.450 883,747 -0.16(-2.85%)
Aug 05, 2019 5.750 5.790 5.350 5.610 1,145,032 -0.21(-3.61%)
Aug 02, 2019 5.760 6.050 5.510 5.820 831,800 +0.06(+1.04%)
Aug 01, 2019 5.980 6.350 5.610 5.760 1,474,178 -0.23(-3.84%)
Jul 31, 2019 6.250 6.600 5.750 5.990 2,005,577 -0.32(-5.07%)
Jul 30, 2019 5.400 6.430 5.230 6.310 2,830,374 +0.77(+13.90%)
Jul 29, 2019 5.550 6.200 5.330 5.540 7,390,848 -0.21(-3.65%)
Jul 26, 2019 4.750 5.770 4.310 5.750 21,611,700 +2.30(+66.67%)
Jul 25, 2019 3.500 3.500 3.350 3.450 889,327 +0.09(+2.68%)
Jul 24, 2019 3.280 3.500 3.270 3.360 292,064 +0.08(+2.44%)
Jul 23, 2019 3.200 3.350 3.200 3.280 172,131 +0.09(+2.82%)
Jul 22, 2019 3.300 3.400 3.150 3.190 718,094 -0.04(-1.24%)
Jul 19, 2019 3.200 3.360 3.160 3.230 359,300 +0.13(+4.19%)
Jul 18, 2019 3.120 3.170 3.056 3.100 63,217 +0.00(+0.00%)
Jul 17, 2019 3.070 3.170 3.050 3.100 37,661 +0.03(+0.98%)
Jul 16, 2019 3.070 3.090 2.990 3.070 29,866 +0.03(+0.99%)
Jul 15, 2019 2.950 3.080 2.950 3.040 52,528 +0.05(+1.67%)
Jul 12, 2019 3.090 3.100 2.950 2.990 108,200 -0.06(-2.13%)
Jul 11, 2019 3.080 3.090 3.010 3.055 37,776 -0.01(-0.49%)
Jul 10, 2019 3.060 3.110 3.032 3.070 58,811 +0.01(+0.33%)
Jul 09, 2019 3.110 3.140 3.030 3.060 145,202 -0.05(-1.61%)
Jul 08, 2019 3.170 3.190 3.110 3.110 25,699 -0.06(-1.89%)
Jul 05, 2019 3.150 3.170 3.100 3.170 39,100 +0.11(+3.59%)
Jul 03, 2019 3.120 3.150 3.060 3.060 48,900 -0.06(-1.92%)
Jul 02, 2019 3.170 3.190 3.050 3.120 139,715 +0.01(+0.32%)
Jul 01, 2019 3.110 3.170 3.110 3.110 115,207 +0.07(+2.30%)
Jun 28, 2019 3.010 3.090 2.965 3.040 95,300 +0.05(+1.67%)
Jun 27, 2019 3.040 3.046 2.820 2.990 141,336 -0.07(-2.29%)
Jun 26, 2019 3.150 3.190 3.040 3.060 113,704 -0.09(-2.86%)
Jun 25, 2019 3.160 3.160 3.050 3.150 24,868 -0.04(-1.25%)
Jun 24, 2019 3.270 3.270 3.100 3.190 50,776 -0.11(-3.33%)
Jun 21, 2019 3.040 3.300 3.014 3.300 95,900 +0.21(+6.80%)
Jun 20, 2019 3.140 3.170 3.010 3.090 53,202 -0.02(-0.64%)
Jun 19, 2019 3.030 3.170 2.990 3.110 65,840 +0.07(+2.30%)
Jun 18, 2019 2.910 3.040 2.889 3.040 103,272 +0.15(+5.01%)
Jun 17, 2019 2.920 3.074 2.890 2.895 172,065 -0.00(-0.17%)
Jun 14, 2019 2.930 2.940 2.850 2.900 97,000 +0.06(+2.11%)
Jun 13, 2019 2.850 2.900 2.820 2.840 105,529 -0.01(-0.35%)
Jun 12, 2019 2.860 2.870 2.840 2.850 12,417 -0.05(-1.72%)
Jun 11, 2019 2.900 2.900 2.840 2.900 29,436 +0.01(+0.21%)
Jun 10, 2019 2.940 2.940 2.860 2.894 24,770 -0.06(-1.90%)
Jun 07, 2019 2.920 2.990 2.860 2.950 43,400 +0.05(+1.72%)
Jun 06, 2019 2.840 2.980 2.840 2.900 35,334 +0.04(+1.40%)
Jun 05, 2019 2.950 3.050 2.830 2.860 144,356 -0.07(-2.39%)
Jun 04, 2019 2.910 2.990 2.830 2.930 36,953 +0.04(+1.38%)
Jun 03, 2019 2.940 3.000 2.810 2.890 149,318 -0.05(-1.70%)
May 31, 2019 2.950 3.041 2.940 2.940 79,400 -0.02(-0.68%)
May 30, 2019 2.960 2.990 2.960 2.960 65,602 +0.00(+0.00%)
May 29, 2019 2.960 2.990 2.950 2.960 34,137 -0.04(-1.33%)
May 28, 2019 3.000 3.070 2.950 3.000 56,882 -0.04(-1.32%)
May 24, 2019 3.150 3.260 2.960 3.040 352,200 -0.08(-2.56%)
May 23, 2019 3.200 3.280 3.110 3.120 58,260 -0.08(-2.50%)
May 22, 2019 3.220 3.300 3.200 3.200 42,687 +0.00(+0.00%)
May 21, 2019 3.210 3.300 3.200 3.200 45,924 -0.03(-0.93%)
May 20, 2019 3.300 3.350 3.210 3.230 57,261 -0.13(-3.87%)
May 17, 2019 3.340 3.440 3.310 3.360 114,400 +0.02(+0.60%)
May 16, 2019 3.300 3.350 3.220 3.340 204,356 +0.10(+3.09%)
May 15, 2019 3.240 3.300 3.240 3.240 50,696 -0.01(-0.31%)
May 14, 2019 3.280 3.380 3.230 3.250 119,420 -0.01(-0.31%)
May 13, 2019 3.210 3.290 3.110 3.260 210,355 +0.07(+2.19%)
May 10, 2019 3.250 3.267 3.130 3.190 152,100 -0.05(-1.54%)
May 09, 2019 3.060 3.277 2.810 3.240 420,760 -0.08(-2.41%)
May 08, 2019 3.290 3.480 3.200 3.320 354,818 +0.04(+1.22%)
May 07, 2019 3.180 3.280 3.142 3.280 103,935 +0.12(+3.80%)
May 06, 2019 3.170 3.300 3.130 3.160 131,627 -0.09(-2.77%)
May 03, 2019 3.100 3.250 3.100 3.250 209,600 +0.21(+6.91%)
May 02, 2019 2.920 3.080 2.920 3.040 109,746 +0.14(+4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.