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

Smith Micro Software (NQ: SMSI )

2.160 -0.050 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 28, 2021 5.130 5.600 5.020 5.390 1,139,829 +0.28(+5.48%)
May 27, 2021 5.030 5.160 4.970 5.110 193,359 +0.09(+1.79%)
May 26, 2021 4.870 5.060 4.860 5.020 237,996 +0.14(+2.87%)
May 25, 2021 4.970 5.055 4.870 4.880 204,976 -0.09(-1.81%)
May 24, 2021 5.090 5.130 4.930 4.970 256,340 -0.08(-1.58%)
May 21, 2021 5.230 5.230 5.050 5.050 267,612 -0.12(-2.32%)
May 20, 2021 5.190 5.240 5.040 5.170 256,592 -0.01(-0.19%)
May 19, 2021 5.110 5.225 5.010 5.180 220,409 +0.02(+0.39%)
May 18, 2021 5.000 5.240 4.930 5.160 509,572 +0.17(+3.41%)
May 17, 2021 5.040 5.100 4.940 4.990 329,650 -0.08(-1.58%)
May 14, 2021 4.930 5.140 4.900 5.070 426,450 +0.23(+4.75%)
May 13, 2021 5.130 5.190 4.430 4.840 845,770 -0.26(-5.10%)
May 12, 2021 4.930 5.220 4.910 5.100 387,510 +0.08(+1.59%)
May 11, 2021 4.700 5.050 4.620 5.020 473,115 +0.19(+3.93%)
May 10, 2021 5.080 5.130 4.810 4.830 419,115 -0.26(-5.11%)
May 07, 2021 4.770 5.190 4.770 5.090 1,042,610 +0.28(+5.82%)
May 06, 2021 5.380 5.410 4.730 4.810 1,037,239 -0.55(-10.26%)
May 05, 2021 5.420 5.500 5.300 5.360 436,953 -0.06(-1.11%)
May 04, 2021 5.560 5.560 5.300 5.420 492,750 -0.11(-1.99%)
May 03, 2021 5.700 5.707 5.510 5.530 267,606 -0.09(-1.60%)
Apr 30, 2021 5.610 5.820 5.600 5.620 371,800 -0.08(-1.40%)
Apr 29, 2021 5.850 5.850 5.620 5.700 226,387 -0.15(-2.56%)
Apr 28, 2021 5.810 5.940 5.620 5.850 432,736 +0.04(+0.69%)
Apr 27, 2021 5.840 5.950 5.640 5.810 543,268 +0.30(+5.44%)
Apr 26, 2021 5.500 5.600 5.460 5.510 187,645 +0.07(+1.29%)
Apr 23, 2021 5.270 5.485 5.270 5.440 295,600 +0.18(+3.42%)
Apr 22, 2021 5.300 5.410 5.200 5.260 352,809 -0.07(-1.31%)
Apr 21, 2021 5.270 5.440 5.190 5.330 313,691 +0.11(+2.11%)
Apr 20, 2021 5.560 5.660 5.080 5.220 812,911 -0.18(-3.33%)
Apr 19, 2021 5.840 5.840 5.350 5.400 402,531 -0.34(-5.92%)
Apr 16, 2021 5.770 5.890 5.640 5.740 403,700 -0.02(-0.35%)
Apr 15, 2021 5.720 5.770 5.605 5.760 511,420 +0.10(+1.77%)
Apr 14, 2021 5.770 5.820 5.519 5.660 476,306 -0.13(-2.25%)
Apr 13, 2021 5.660 5.850 5.580 5.790 686,055 +0.17(+3.02%)
Apr 12, 2021 5.630 5.700 5.520 5.620 359,960 +0.05(+0.90%)
Apr 09, 2021 5.690 5.690 5.530 5.570 333,600 -0.11(-1.94%)
Apr 08, 2021 5.750 5.850 5.630 5.680 370,358 -0.03(-0.53%)
Apr 07, 2021 5.840 5.970 5.670 5.710 422,851 -0.13(-2.23%)
Apr 06, 2021 5.850 5.920 5.770 5.840 322,141 +0.03(+0.52%)
Apr 05, 2021 5.780 5.920 5.640 5.810 700,049 +0.11(+1.93%)
Apr 01, 2021 5.580 5.920 5.580 5.700 534,400 +0.19(+3.45%)
Mar 31, 2021 5.560 5.630 5.390 5.510 2,064,159 +0.00(+0.00%)
Mar 30, 2021 5.520 5.560 5.360 5.510 728,997 +0.00(+0.00%)
Mar 29, 2021 5.810 5.810 5.500 5.510 514,855 -0.32(-5.49%)
Mar 26, 2021 5.560 5.840 5.550 5.830 811,200 +0.34(+6.19%)
Mar 25, 2021 5.830 5.900 5.450 5.490 1,596,767 -0.41(-6.95%)
Mar 24, 2021 6.370 6.370 5.870 5.900 912,639 -0.40(-6.35%)
Mar 23, 2021 6.490 6.530 6.280 6.300 617,093 -0.23(-3.52%)
Mar 22, 2021 6.570 6.660 6.510 6.530 287,214 +0.02(+0.31%)
Mar 19, 2021 6.450 6.680 6.399 6.510 701,600 +0.06(+0.93%)
Mar 18, 2021 6.520 6.700 6.410 6.450 436,314 -0.15(-2.27%)
Mar 17, 2021 6.630 6.700 6.400 6.600 835,615 +0.01(+0.15%)
Mar 16, 2021 6.550 6.790 6.540 6.590 1,047,327 +0.09(+1.38%)
Mar 15, 2021 6.600 6.660 6.410 6.500 1,780,474 -0.22(-3.27%)
Mar 12, 2021 6.850 6.900 6.580 6.720 1,887,700 -0.13(-1.90%)
Mar 11, 2021 7.090 7.150 6.850 6.850 6,162,878 -0.73(-9.63%)
Mar 10, 2021 7.030 7.650 6.920 7.580 1,011,481 +0.56(+7.98%)
Mar 09, 2021 6.980 7.330 6.560 7.020 1,299,552 +0.83(+13.41%)
Mar 08, 2021 6.640 6.750 6.120 6.190 633,100 -0.46(-6.92%)
Mar 05, 2021 6.730 6.790 6.430 6.650 265,200 -0.10(-1.48%)
Mar 04, 2021 6.810 6.810 6.460 6.750 465,311 -0.06(-0.88%)
Mar 03, 2021 6.960 7.010 6.630 6.810 221,553 -0.11(-1.59%)
Mar 02, 2021 6.980 7.050 6.790 6.920 218,702 -0.06(-0.86%)
Mar 01, 2021 6.860 7.010 6.750 6.980 162,318 +0.38(+5.76%)
Feb 26, 2021 6.800 6.930 6.590 6.600 427,900 -0.19(-2.80%)
Feb 25, 2021 7.080 7.190 6.710 6.790 277,591 -0.38(-5.30%)
Feb 24, 2021 7.110 7.290 6.920 7.170 238,421 +0.18(+2.58%)
Feb 23, 2021 6.670 7.080 6.520 6.990 342,193 -0.18(-2.51%)
Feb 22, 2021 7.270 7.400 7.100 7.170 236,473 -0.22(-2.98%)
Feb 19, 2021 7.350 7.600 7.280 7.390 222,200 +0.06(+0.82%)
Feb 18, 2021 7.310 7.470 7.150 7.330 203,710 -0.09(-1.21%)
Feb 17, 2021 7.500 7.610 7.360 7.420 195,476 -0.15(-1.92%)
Feb 16, 2021 7.785 7.870 7.450 7.565 313,551 -0.22(-2.89%)
Feb 12, 2021 7.630 7.820 7.440 7.790 250,300 +0.17(+2.23%)
Feb 11, 2021 7.810 7.830 7.420 7.620 234,088 -0.15(-1.93%)
Feb 10, 2021 7.770 7.800 7.440 7.770 245,598 +0.03(+0.39%)
Feb 09, 2021 7.400 7.890 7.400 7.740 268,863 +0.29(+3.89%)
Feb 08, 2021 7.990 8.050 7.360 7.450 674,828 -0.33(-4.24%)
Feb 05, 2021 7.810 7.885 7.680 7.780 473,400 -0.08(-1.02%)
Feb 04, 2021 6.750 7.890 6.700 7.860 1,270,830 +1.16(+17.31%)
Feb 03, 2021 6.580 6.740 6.530 6.700 282,136 +0.15(+2.29%)
Feb 02, 2021 6.390 6.640 6.370 6.550 183,844 +0.16(+2.50%)
Feb 01, 2021 6.420 6.450 6.310 6.390 247,463 +0.03(+0.47%)
Jan 29, 2021 6.490 6.650 6.360 6.360 327,700 -0.10(-1.55%)
Jan 28, 2021 6.620 6.730 6.300 6.460 344,551 -0.17(-2.56%)
Jan 27, 2021 6.560 6.660 6.360 6.630 521,790 -0.07(-1.04%)
Jan 26, 2021 6.750 6.750 6.530 6.700 334,742 -0.01(-0.15%)
Jan 25, 2021 6.830 7.110 6.640 6.710 444,332 -0.18(-2.61%)
Jan 22, 2021 6.800 6.940 6.640 6.890 294,600 +0.08(+1.17%)
Jan 21, 2021 6.700 6.860 6.540 6.810 313,378 +0.16(+2.41%)
Jan 20, 2021 6.640 6.670 6.485 6.650 261,578 +0.04(+0.61%)
Jan 19, 2021 6.300 6.705 6.300 6.610 391,185 +0.05(+0.76%)
Jan 15, 2021 6.740 6.850 6.490 6.560 572,100 -0.18(-2.67%)
Jan 14, 2021 6.410 6.890 6.360 6.740 1,064,634 +0.33(+5.15%)
Jan 13, 2021 6.400 6.590 6.120 6.410 1,187,665 +0.41(+6.83%)
Jan 12, 2021 5.310 6.030 5.270 6.000 1,132,807 +0.71(+13.42%)
Jan 11, 2021 5.320 5.320 5.160 5.290 285,705 -0.04(-0.75%)
Jan 08, 2021 5.440 5.470 5.250 5.330 190,800 -0.11(-2.02%)
Jan 07, 2021 5.260 5.450 5.245 5.440 234,616 +0.19(+3.62%)
Jan 06, 2021 5.260 5.310 5.110 5.250 493,878 +0.05(+0.96%)
Jan 05, 2021 5.060 5.280 5.030 5.200 389,795 +0.15(+2.97%)
Jan 04, 2021 5.430 5.500 5.020 5.050 611,044 -0.37(-6.83%)
Dec 31, 2020 5.420 5.420 5.420 209,919 +0.05(+0.93%)
Dec 30, 2020 5.290 5.510 5.290 5.370 209,919 +0.05(+0.94%)
Dec 29, 2020 5.360 5.470 5.260 5.320 324,601 -0.05(-0.93%)
Dec 28, 2020 5.420 5.510 5.260 5.370 428,646 +0.03(+0.56%)
Dec 24, 2020 5.400 5.475 5.310 5.340 160,400 -0.01(-0.19%)
Dec 23, 2020 5.360 5.560 5.260 5.350 535,713 +0.05(+0.94%)
Dec 22, 2020 5.490 5.540 5.220 5.300 584,009 -0.18(-3.28%)
Dec 21, 2020 5.480 5.650 5.330 5.480 474,927 -0.07(-1.26%)
Dec 18, 2020 5.740 5.780 5.500 5.550 615,300 -0.14(-2.46%)
Dec 17, 2020 5.770 5.860 5.690 5.690 389,848 -0.06(-1.04%)
Dec 16, 2020 5.700 5.880 5.609 5.750 292,102 +0.08(+1.41%)
Dec 15, 2020 5.890 5.890 5.590 5.670 380,618 -0.13(-2.24%)
Dec 14, 2020 6.040 6.230 5.770 5.800 413,084 -0.07(-1.19%)
Dec 11, 2020 5.960 6.030 5.730 5.870 587,000 +0.23(+4.08%)
Dec 10, 2020 5.500 5.650 5.410 5.640 216,857 +0.11(+1.99%)
Dec 09, 2020 5.800 5.810 5.470 5.530 316,478 -0.27(-4.66%)
Dec 08, 2020 5.770 5.840 5.690 5.800 229,095 +0.00(+0.00%)
Dec 07, 2020 5.430 5.850 5.430 5.800 473,213 +0.34(+6.23%)
Dec 04, 2020 5.460 5.525 5.360 5.460 404,900 +0.01(+0.18%)
Dec 03, 2020 5.380 5.460 5.290 5.450 245,809 +0.08(+1.49%)
Dec 02, 2020 5.260 5.410 5.140 5.370 292,579 +0.11(+2.09%)
Dec 01, 2020 5.400 5.490 5.180 5.260 489,412 -0.12(-2.23%)
Nov 30, 2020 5.300 5.400 5.210 5.380 300,698 +0.04(+0.75%)
Nov 27, 2020 5.350 5.407 5.290 5.340 105,700 +0.01(+0.19%)
Nov 25, 2020 5.380 5.410 5.270 5.330 254,300 -0.03(-0.56%)
Nov 24, 2020 5.290 5.375 5.220 5.360 276,152 +0.12(+2.29%)
Nov 23, 2020 5.300 5.350 5.160 5.240 282,343 -0.01(-0.19%)
Nov 20, 2020 5.160 5.370 4.930 5.250 343,400 +0.01(+0.19%)
Nov 19, 2020 5.180 5.290 5.130 5.240 273,582 +0.03(+0.58%)
Nov 18, 2020 5.250 5.260 5.050 5.210 474,783 -0.03(-0.57%)
Nov 17, 2020 5.040 5.350 4.970 5.240 741,380 +0.16(+3.15%)
Nov 16, 2020 4.880 5.090 4.810 5.080 417,903 +0.25(+5.18%)
Nov 13, 2020 4.800 4.940 4.690 4.830 406,500 +0.07(+1.47%)
Nov 12, 2020 4.770 4.800 4.570 4.760 496,899 -0.04(-0.83%)
Nov 11, 2020 4.490 4.865 4.420 4.800 572,703 +0.32(+7.14%)
Nov 10, 2020 4.160 4.540 4.140 4.480 729,684 +0.35(+8.47%)
Nov 09, 2020 4.280 4.420 4.130 4.130 473,494 -0.01(-0.24%)
Nov 06, 2020 4.000 4.290 3.970 4.140 553,400 +0.18(+4.55%)
Nov 05, 2020 3.990 4.160 3.890 3.960 673,847 -0.09(-2.22%)
Nov 04, 2020 4.180 4.280 3.870 4.050 757,408 -0.10(-2.41%)
Nov 03, 2020 4.030 4.190 4.010 4.150 276,274 +0.15(+3.75%)
Nov 02, 2020 4.160 4.167 3.790 4.000 588,561 -0.12(-2.91%)
Oct 30, 2020 4.050 4.280 4.010 4.120 416,300 +0.03(+0.73%)
Oct 29, 2020 4.100 4.160 4.010 4.090 306,661 -0.04(-0.97%)
Oct 28, 2020 4.240 4.270 4.100 4.130 298,831 -0.14(-3.28%)
Oct 27, 2020 4.250 4.390 4.200 4.270 476,168 +0.01(+0.23%)
Oct 26, 2020 4.150 4.260 4.020 4.260 418,954 +0.10(+2.40%)
Oct 23, 2020 4.160 4.170 4.060 4.160 195,400 +0.01(+0.24%)
Oct 22, 2020 4.200 4.260 4.060 4.150 354,044 -0.06(-1.43%)
Oct 21, 2020 4.190 4.340 4.160 4.210 457,928 +0.02(+0.48%)
Oct 20, 2020 3.850 4.270 3.850 4.190 831,104 +0.34(+8.83%)
Oct 19, 2020 3.990 4.030 3.850 3.850 553,363 -0.07(-1.79%)
Oct 16, 2020 4.000 4.000 3.830 3.920 467,300 -0.08(-2.12%)
Oct 15, 2020 3.790 4.059 3.670 4.005 1,009,262 +0.31(+8.54%)
Oct 14, 2020 3.770 3.810 3.650 3.690 344,455 -0.10(-2.64%)
Oct 13, 2020 3.800 3.890 3.770 3.790 451,021 -0.01(-0.26%)
Oct 12, 2020 3.860 3.910 3.756 3.800 297,127 -0.06(-1.55%)
Oct 09, 2020 3.820 3.910 3.820 3.860 235,400 +0.05(+1.31%)
Oct 08, 2020 3.760 3.910 3.750 3.810 372,392 +0.06(+1.74%)
Oct 07, 2020 3.740 3.750 3.680 3.745 357,443 +0.06(+1.49%)
Oct 06, 2020 3.680 3.730 3.640 3.690 466,268 +0.01(+0.27%)
Oct 05, 2020 3.630 3.690 3.619 3.680 480,299 +0.06(+1.66%)
Oct 02, 2020 3.650 3.696 3.600 3.620 373,200 -0.07(-1.90%)
Oct 01, 2020 3.750 3.790 3.680 3.690 228,672 -0.04(-1.07%)
Sep 30, 2020 3.710 3.840 3.670 3.730 319,567 +0.00(+0.00%)
Sep 29, 2020 3.680 3.750 3.628 3.730 166,668 +0.04(+1.08%)
Sep 28, 2020 3.680 3.740 3.625 3.690 251,130 +0.04(+1.10%)
Sep 25, 2020 3.640 3.680 3.600 3.650 248,700 +0.03(+0.83%)
Sep 24, 2020 3.580 3.670 3.500 3.620 330,951 +0.03(+0.84%)
Sep 23, 2020 3.760 3.760 3.580 3.590 257,165 -0.16(-4.27%)
Sep 22, 2020 3.720 3.800 3.640 3.750 373,852 +0.03(+0.81%)
Sep 21, 2020 3.700 3.730 3.630 3.720 237,594 +0.00(+0.00%)
Sep 18, 2020 3.780 3.820 3.705 3.720 595,600 -0.01(-0.27%)
Sep 17, 2020 3.740 3.760 3.680 3.730 221,930 -0.04(-1.06%)
Sep 16, 2020 3.730 3.850 3.710 3.770 231,707 +0.07(+1.89%)
Sep 15, 2020 3.830 3.870 3.680 3.700 301,363 -0.13(-3.39%)
Sep 14, 2020 3.690 3.830 3.690 3.830 262,019 +0.16(+4.36%)
Sep 11, 2020 3.740 3.765 3.630 3.670 220,100 -0.06(-1.61%)
Sep 10, 2020 3.760 3.800 3.680 3.730 223,511 -0.03(-0.80%)
Sep 09, 2020 3.710 3.810 3.650 3.760 309,110 +0.09(+2.45%)
Sep 08, 2020 3.640 3.710 3.580 3.670 298,289 -0.03(-0.81%)
Sep 04, 2020 3.830 3.830 3.550 3.700 621,100 -0.11(-2.89%)
Sep 03, 2020 3.830 3.870 3.740 3.810 502,091 -0.09(-2.31%)
Sep 02, 2020 3.910 3.940 3.830 3.900 424,178 -0.01(-0.26%)
Sep 01, 2020 3.820 3.910 3.810 3.910 319,424 +0.07(+1.82%)
Aug 31, 2020 3.820 3.890 3.740 3.840 357,734 +0.02(+0.52%)
Aug 28, 2020 3.770 3.820 3.640 3.820 554,200 +0.08(+2.14%)
Aug 27, 2020 3.810 3.820 3.710 3.740 410,918 -0.07(-1.84%)
Aug 26, 2020 3.900 3.920 3.790 3.810 322,885 -0.07(-1.80%)
Aug 25, 2020 3.830 3.890 3.820 3.880 264,510 +0.07(+1.84%)
Aug 24, 2020 3.850 3.870 3.780 3.810 440,981 -0.04(-1.04%)
Aug 21, 2020 3.840 3.885 3.810 3.850 408,800 +0.01(+0.26%)
Aug 20, 2020 3.910 3.930 3.810 3.840 327,890 -0.09(-2.29%)
Aug 19, 2020 3.970 4.010 3.900 3.930 333,672 -0.05(-1.26%)
Aug 18, 2020 3.870 4.030 3.850 3.980 826,561 +0.14(+3.65%)
Aug 17, 2020 3.850 3.870 3.810 3.840 343,097 -0.01(-0.26%)
Aug 14, 2020 3.850 3.880 3.810 3.850 312,900 +0.00(+0.00%)
Aug 13, 2020 3.810 3.890 3.740 3.850 482,892 +0.07(+1.85%)
Aug 12, 2020 3.890 3.950 3.730 3.780 710,443 -0.09(-2.33%)
Aug 11, 2020 3.960 4.050 3.820 3.870 412,548 -0.06(-1.53%)
Aug 10, 2020 3.800 3.970 3.780 3.930 754,176 +0.15(+3.97%)
Aug 07, 2020 3.830 3.950 3.750 3.780 619,300 -0.02(-0.53%)
Aug 06, 2020 4.030 4.030 3.750 3.800 1,650,195 -0.50(-11.63%)
Aug 05, 2020 4.330 4.360 4.180 4.300 638,211 -0.07(-1.60%)
Aug 04, 2020 4.230 4.370 4.170 4.370 469,600 +0.14(+3.31%)
Aug 03, 2020 4.150 4.280 4.150 4.230 444,263 +0.10(+2.42%)
Jul 31, 2020 4.000 4.130 3.970 4.130 444,200 +0.14(+3.51%)
Jul 30, 2020 3.880 4.110 3.780 3.990 472,118 +0.12(+3.10%)
Jul 29, 2020 3.900 3.925 3.750 3.870 627,159 +0.00(+0.00%)
Jul 28, 2020 3.890 3.920 3.830 3.870 440,964 -0.04(-1.02%)
Jul 27, 2020 4.050 4.130 3.880 3.910 699,460 -0.09(-2.25%)
Jul 24, 2020 4.300 4.300 3.970 4.000 911,700 -0.32(-7.41%)
Jul 23, 2020 4.230 4.330 4.180 4.320 924,333 +0.09(+2.13%)
Jul 22, 2020 4.170 4.380 4.170 4.230 513,228 +0.03(+0.71%)
Jul 21, 2020 4.300 4.300 4.170 4.200 277,206 -0.08(-1.87%)
Jul 20, 2020 4.160 4.345 4.150 4.280 406,385 +0.13(+3.13%)
Jul 17, 2020 4.210 4.210 4.100 4.150 361,900 -0.05(-1.19%)
Jul 16, 2020 4.080 4.260 4.010 4.200 572,441 +0.09(+2.19%)
Jul 15, 2020 3.990 4.130 3.970 4.110 495,974 +0.15(+3.79%)
Jul 14, 2020 3.910 3.960 3.710 3.960 569,076 +0.07(+1.80%)
Jul 13, 2020 4.190 4.190 3.870 3.890 626,468 -0.28(-6.71%)
Jul 10, 2020 4.300 4.320 4.140 4.170 522,300 -0.11(-2.57%)
Jul 09, 2020 4.350 4.400 4.130 4.280 604,688 -0.07(-1.61%)
Jul 08, 2020 4.390 4.470 4.300 4.350 682,070 -0.04(-0.91%)
Jul 07, 2020 4.560 4.600 4.360 4.390 642,001 -0.19(-4.15%)
Jul 06, 2020 4.500 4.610 4.320 4.580 754,178 +0.11(+2.46%)
Jul 02, 2020 4.400 4.485 4.370 4.470 678,400 +0.10(+2.29%)
Jul 01, 2020 4.460 4.475 4.325 4.370 356,938 -0.09(-2.02%)
Jun 30, 2020 4.340 4.490 4.270 4.460 516,166 +0.11(+2.53%)
Jun 29, 2020 4.470 4.500 4.170 4.350 575,762 -0.07(-1.58%)
Jun 26, 2020 4.580 4.657 4.400 4.420 4,703,400 -0.16(-3.49%)
Jun 25, 2020 4.650 4.740 4.500 4.580 679,694 -0.07(-1.51%)
Jun 24, 2020 4.550 4.720 4.380 4.650 712,299 +0.16(+3.56%)
Jun 23, 2020 4.690 4.790 4.490 4.490 478,764 -0.12(-2.60%)
Jun 22, 2020 4.520 4.710 4.500 4.610 549,574 +0.12(+2.67%)
Jun 19, 2020 4.500 4.680 4.480 4.490 845,100 +0.00(+0.00%)
Jun 18, 2020 4.540 4.590 4.470 4.490 424,937 -0.06(-1.32%)
Jun 17, 2020 4.660 4.690 4.520 4.550 281,235 -0.06(-1.30%)
Jun 16, 2020 4.820 4.830 4.570 4.610 443,188 -0.05(-1.07%)
Jun 15, 2020 4.370 4.740 4.300 4.660 507,501 +0.25(+5.67%)
Jun 12, 2020 4.430 4.690 4.360 4.410 393,800 +0.11(+2.56%)
Jun 11, 2020 4.540 4.620 4.240 4.300 679,889 -0.42(-8.90%)
Jun 10, 2020 4.790 4.790 4.590 4.720 466,027 -0.01(-0.21%)
Jun 09, 2020 4.860 4.950 4.700 4.730 402,901 -0.14(-2.87%)
Jun 08, 2020 4.720 5.050 4.720 4.870 806,751 +0.11(+2.31%)
Jun 05, 2020 4.700 4.930 4.520 4.760 722,900 +0.11(+2.37%)
Jun 04, 2020 4.880 4.920 4.600 4.650 483,361 -0.22(-4.52%)
Jun 03, 2020 4.980 5.000 4.740 4.870 464,774 -0.04(-0.81%)
Jun 02, 2020 4.670 4.980 4.560 4.910 700,797 +0.32(+6.97%)
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.