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

Smith Micro Software (NQ: SMSI )

2.450 -0.050 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 29, 2024 0.4410 0.4470 0.3720 0.3808 859,524 -0.05(-11.44%)
Feb 28, 2024 0.4402 0.4500 0.4220 0.4300 560,427 -0.01(-2.29%)
Feb 27, 2024 0.4800 0.4890 0.4394 0.4401 731,773 -0.05(-10.17%)
Feb 26, 2024 0.4800 0.5174 0.4600 0.4899 1,406,283 +0.00(+0.74%)
Feb 23, 2024 0.6100 0.6300 0.4575 0.4863 4,833,864 -0.33(-40.51%)
Feb 22, 2024 0.7900 0.8500 0.7858 0.8174 596,203 +0.03(+3.47%)
Feb 21, 2024 0.8000 0.8265 0.7601 0.7900 153,923 -0.02(-1.89%)
Feb 20, 2024 0.8500 0.8872 0.8000 0.8052 231,143 -0.01(-0.68%)
Feb 16, 2024 0.7600 0.8500 0.7500 0.8107 349,900 +0.05(+5.97%)
Feb 15, 2024 0.7700 0.7843 0.7356 0.7650 145,755 -0.01(-0.77%)
Feb 14, 2024 0.7720 0.8064 0.7563 0.7709 145,339 +0.03(+4.20%)
Feb 13, 2024 0.7800 0.7890 0.7200 0.7398 180,739 -0.03(-4.29%)
Feb 12, 2024 0.7700 0.8096 0.7700 0.7730 128,590 +0.00(+0.13%)
Feb 09, 2024 0.8100 0.8400 0.7620 0.7720 216,635 -0.04(-5.16%)
Feb 08, 2024 0.8360 0.8360 0.8100 0.8140 60,229 -0.01(-0.72%)
Feb 07, 2024 0.8200 0.8600 0.8000 0.8199 121,873 -0.01(-1.43%)
Feb 06, 2024 0.8600 0.8550 0.7996 0.8318 118,247 -0.01(-1.50%)
Feb 05, 2024 0.8700 0.8739 0.8120 0.8445 181,830 -0.01(-1.49%)
Feb 02, 2024 0.8800 0.8940 0.8526 0.8573 95,546 -0.02(-1.74%)
Feb 01, 2024 0.8800 0.9268 0.8516 0.8725 182,825 +0.00(+0.17%)
Jan 31, 2024 0.9300 0.9400 0.8631 0.8710 290,528 -0.02(-2.13%)
Jan 30, 2024 0.8300 0.9112 0.8300 0.8900 221,716 +0.05(+5.95%)
Jan 29, 2024 0.8370 0.8598 0.8111 0.8400 217,409 +0.00(+0.45%)
Jan 26, 2024 0.8103 0.8362 0.8004 0.8362 123,759 +0.04(+4.53%)
Jan 25, 2024 0.7889 0.8100 0.7770 0.8000 117,797 +0.02(+2.93%)
Jan 24, 2024 0.7900 0.7999 0.7676 0.7772 150,403 +0.02(+2.26%)
Jan 23, 2024 0.8200 0.8200 0.7507 0.7600 173,675 -0.04(-4.63%)
Jan 22, 2024 0.7700 0.7999 0.7406 0.7969 117,441 +0.02(+3.15%)
Jan 19, 2024 0.7889 0.7927 0.7300 0.7726 194,407 +0.01(+0.84%)
Jan 18, 2024 0.7610 0.7877 0.7210 0.7662 346,330 -0.03(-4.01%)
Jan 17, 2024 0.7700 0.7982 0.7420 0.7982 142,440 +0.02(+2.52%)
Jan 16, 2024 0.8000 0.7999 0.7450 0.7786 277,547 +0.00(+0.58%)
Jan 12, 2024 0.7750 0.7848 0.7133 0.7741 565,292 +0.00(+0.40%)
Jan 11, 2024 0.8277 0.8400 0.7700 0.7710 325,849 -0.04(-4.34%)
Jan 10, 2024 0.8300 0.8501 0.7900 0.8060 160,065 -0.01(-1.71%)
Jan 09, 2024 0.7900 0.8289 0.7800 0.8200 163,454 +0.04(+4.59%)
Jan 08, 2024 0.8380 0.8380 0.7751 0.7840 336,389 -0.04(-4.36%)
Jan 05, 2024 0.8600 0.8600 0.8004 0.8197 176,654 -0.04(-4.46%)
Jan 04, 2024 0.8300 0.8700 0.8033 0.8580 183,193 +0.01(+1.53%)
Jan 03, 2024 0.8910 0.9001 0.8050 0.8451 195,122 -0.03(-3.97%)
Jan 02, 2024 0.8400 0.9300 0.8300 0.8800 320,109 +0.05(+6.54%)
Dec 29, 2023 0.8100 0.8500 0.8004 0.8260 458,807 +0.01(+0.73%)
Dec 28, 2023 0.8300 0.8700 0.8072 0.8200 221,613 -0.02(-2.50%)
Dec 27, 2023 0.8500 0.8800 0.8200 0.8410 265,707 -0.03(-2.89%)
Dec 26, 2023 0.8300 0.8950 0.8226 0.8660 345,942 +0.06(+7.47%)
Dec 22, 2023 0.7427 0.8199 0.7204 0.8058 508,665 +0.04(+4.98%)
Dec 21, 2023 0.7500 0.7691 0.7200 0.7676 253,630 +0.02(+2.35%)
Dec 20, 2023 0.7800 0.8002 0.7286 0.7500 299,959 -0.03(-3.74%)
Dec 19, 2023 0.8000 0.8083 0.7700 0.7791 150,967 +0.00(+0.01%)
Dec 18, 2023 0.7900 0.8200 0.7700 0.7790 361,490 -0.02(-2.63%)
Dec 15, 2023 0.8100 0.8310 0.7550 0.8000 382,208 -0.01(-1.08%)
Dec 14, 2023 0.7700 0.8470 0.7600 0.8087 438,325 +0.05(+7.25%)
Dec 13, 2023 0.7400 0.7722 0.7200 0.7540 251,774 +0.02(+2.59%)
Dec 12, 2023 0.7787 0.7819 0.7350 0.7350 221,903 -0.04(-5.70%)
Dec 11, 2023 0.8200 0.8200 0.7600 0.7794 248,699 -0.06(-7.21%)
Dec 08, 2023 0.8214 0.8400 0.7530 0.8400 353,332 +0.03(+4.19%)
Dec 07, 2023 0.7958 0.8199 0.7600 0.8062 443,546 +0.02(+2.05%)
Dec 06, 2023 0.8300 0.8600 0.7796 0.7900 380,643 -0.05(-5.97%)
Dec 05, 2023 0.8000 0.8983 0.7610 0.8402 1,205,418 +0.11(+15.10%)
Dec 04, 2023 0.7634 0.7770 0.7001 0.7300 252,860 -0.02(-2.01%)
Dec 01, 2023 0.6700 0.7499 0.6700 0.7450 489,557 +0.07(+9.64%)
Nov 30, 2023 0.6602 0.6870 0.6600 0.6795 243,186 -0.00(-0.06%)
Nov 29, 2023 0.6750 0.6900 0.6521 0.6799 237,395 -0.00(-0.22%)
Nov 28, 2023 0.7000 0.7000 0.6526 0.6814 329,605 -0.01(-1.62%)
Nov 27, 2023 0.6978 0.7000 0.6800 0.6926 378,778 -0.01(-1.06%)
Nov 24, 2023 0.7100 0.7100 0.6800 0.7000 179,299 -0.01(-1.96%)
Nov 22, 2023 0.7200 0.7200 0.6841 0.7140 278,758 -0.00(-0.14%)
Nov 21, 2023 0.7615 0.7690 0.6900 0.7150 252,210 -0.04(-4.79%)
Nov 20, 2023 0.7390 0.7700 0.7200 0.7510 346,129 +0.03(+4.52%)
Nov 17, 2023 0.7700 0.7864 0.7000 0.7185 638,283 -0.06(-7.87%)
Nov 16, 2023 0.8188 0.8188 0.7700 0.7799 267,515 -0.03(-3.48%)
Nov 15, 2023 0.8530 0.8600 0.7733 0.8080 254,764 -0.01(-1.34%)
Nov 14, 2023 0.8418 0.8700 0.8100 0.8190 327,514 +0.01(+1.11%)
Nov 13, 2023 0.8687 0.9200 0.8015 0.8100 386,273 -0.06(-7.01%)
Nov 10, 2023 0.8019 0.8995 0.7665 0.8711 1,034,987 +0.12(+16.15%)
Nov 09, 2023 1.000 1.000 0.7078 0.7500 2,190,528 -0.31(-29.25%)
Nov 08, 2023 1.030 1.070 1.010 1.060 440,028 +0.02(+1.92%)
Nov 07, 2023 1.070 1.080 1.040 1.040 135,633 -0.04(-3.70%)
Nov 06, 2023 1.110 1.120 1.060 1.080 233,760 -0.02(-2.26%)
Nov 03, 2023 1.130 1.145 1.090 1.105 228,917 +0.02(+2.31%)
Nov 02, 2023 1.030 1.110 1.030 1.080 244,178 +0.05(+4.85%)
Nov 01, 2023 1.060 1.070 1.000 1.030 224,395 -0.03(-2.83%)
Oct 31, 2023 1.100 1.120 1.040 1.060 198,761 -0.03(-2.75%)
Oct 30, 2023 1.070 1.120 1.050 1.090 177,423 +0.03(+2.83%)
Oct 27, 2023 1.050 1.070 1.020 1.060 239,069 +0.02(+1.92%)
Oct 26, 2023 1.020 1.050 0.9900 1.040 238,988 +0.01(+0.97%)
Oct 25, 2023 1.040 1.050 0.9908 1.030 241,197 -0.02(-1.90%)
Oct 24, 2023 1.030 1.070 1.020 1.050 151,726 +0.02(+1.94%)
Oct 23, 2023 1.080 1.080 1.020 1.030 310,364 -0.04(-3.74%)
Oct 20, 2023 1.120 1.120 1.060 1.070 190,607 -0.03(-3.17%)
Oct 19, 2023 1.190 1.190 1.090 1.105 270,499 -0.04(-3.91%)
Oct 18, 2023 1.200 1.200 1.140 1.150 109,003 -0.04(-3.36%)
Oct 17, 2023 1.150 1.220 1.150 1.190 170,038 +0.03(+2.59%)
Oct 16, 2023 1.120 1.210 1.120 1.160 299,286 +0.06(+5.45%)
Oct 13, 2023 1.140 1.170 1.100 1.100 203,248 -0.03(-2.65%)
Oct 12, 2023 1.190 1.190 1.110 1.130 220,219 -0.06(-5.04%)
Oct 11, 2023 1.260 1.280 1.180 1.190 225,877 -0.09(-7.03%)
Oct 10, 2023 1.240 1.330 1.240 1.280 203,163 +0.04(+3.23%)
Oct 09, 2023 1.210 1.270 1.210 1.240 178,263 -0.03(-2.36%)
Oct 06, 2023 1.190 1.310 1.190 1.270 322,293 +0.06(+4.96%)
Oct 05, 2023 1.230 1.230 1.190 1.210 162,301 +0.00(+0.00%)
Oct 04, 2023 1.190 1.245 1.160 1.210 196,221 +0.02(+1.68%)
Oct 03, 2023 1.190 1.230 1.170 1.190 291,463 +0.00(+0.00%)
Oct 02, 2023 1.190 1.240 1.150 1.190 427,291 -0.02(-1.65%)
Sep 29, 2023 1.200 1.220 1.120 1.210 685,284 +0.09(+8.04%)
Sep 28, 2023 1.090 1.145 1.060 1.120 346,198 -0.01(-0.88%)
Sep 27, 2023 1.130 1.180 1.080 1.130 303,785 +0.00(+0.00%)
Sep 26, 2023 1.150 1.175 1.110 1.130 266,702 +0.00(+0.00%)
Sep 25, 2023 1.170 1.150 1.120 1.130 325,387 -0.05(-4.24%)
Sep 22, 2023 1.260 1.260 1.160 1.180 265,380 -0.05(-4.07%)
Sep 21, 2023 1.250 1.250 1.200 1.230 236,494 -0.03(-2.38%)
Sep 20, 2023 1.280 1.340 1.260 1.260 219,835 -0.01(-0.79%)
Sep 19, 2023 1.280 1.280 1.240 1.270 248,818 +0.01(+0.79%)
Sep 18, 2023 1.320 1.320 1.260 1.260 279,652 -0.05(-3.82%)
Sep 15, 2023 1.330 1.352 1.300 1.310 216,963 -0.04(-2.96%)
Sep 14, 2023 1.320 1.380 1.290 1.350 285,561 +0.03(+2.27%)
Sep 13, 2023 1.370 1.370 1.220 1.320 833,290 -0.02(-1.49%)
Sep 12, 2023 1.400 1.400 1.300 1.340 326,196 -0.02(-1.83%)
Sep 11, 2023 1.490 1.490 1.330 1.365 646,403 -0.12(-8.08%)
Sep 08, 2023 1.580 1.590 1.460 1.485 267,572 -0.06(-4.19%)
Sep 07, 2023 1.550 1.588 1.460 1.550 305,286 -0.01(-0.96%)
Sep 06, 2023 1.560 1.600 1.480 1.565 408,760 -0.02(-0.95%)
Sep 05, 2023 1.610 1.610 1.480 1.580 466,861 -0.04(-2.47%)
Sep 01, 2023 1.750 1.750 1.610 1.620 270,225 -0.09(-5.26%)
Aug 31, 2023 1.790 1.800 1.670 1.710 339,961 -0.03(-1.72%)
Aug 30, 2023 1.670 1.870 1.600 1.740 1,222,406 +0.10(+6.10%)
Aug 29, 2023 1.490 1.660 1.430 1.640 475,962 +0.14(+9.33%)
Aug 28, 2023 1.380 1.530 1.340 1.500 630,743 +0.16(+11.94%)
Aug 25, 2023 1.380 1.390 1.320 1.340 436,052 -0.04(-2.90%)
Aug 24, 2023 1.520 1.520 1.360 1.380 527,885 -0.11(-7.38%)
Aug 23, 2023 1.490 1.555 1.460 1.490 371,745 -0.02(-1.32%)
Aug 22, 2023 1.630 1.670 1.490 1.510 169,545 -0.05(-3.21%)
Aug 21, 2023 1.480 1.590 1.460 1.560 281,668 +0.11(+7.59%)
Aug 18, 2023 1.420 1.480 1.390 1.450 448,527 -0.04(-2.68%)
Aug 17, 2023 1.480 1.530 1.430 1.490 170,427 -0.01(-0.67%)
Aug 16, 2023 1.610 1.645 1.440 1.500 672,127 -0.11(-6.83%)
Aug 15, 2023 1.680 1.719 1.560 1.610 470,810 -0.13(-7.47%)
Aug 14, 2023 1.640 1.770 1.420 1.740 1,218,487 +0.07(+4.19%)
Aug 11, 2023 1.460 1.710 1.430 1.670 1,261,828 +0.25(+17.61%)
Aug 10, 2023 1.270 1.470 1.230 1.420 1,227,787 +0.17(+13.60%)
Aug 09, 2023 1.190 1.250 1.170 1.250 415,420 +0.09(+7.76%)
Aug 08, 2023 1.170 1.180 1.120 1.160 250,396 +0.00(+0.00%)
Aug 07, 2023 1.140 1.200 1.110 1.160 344,860 +0.04(+3.57%)
Aug 04, 2023 1.110 1.140 1.090 1.120 199,808 -0.01(-0.88%)
Aug 03, 2023 1.130 1.140 1.100 1.130 210,562 -0.01(-0.88%)
Aug 02, 2023 1.130 1.140 1.100 1.140 243,514 +0.00(+0.00%)
Aug 01, 2023 1.140 1.155 1.110 1.140 261,772 +0.00(+0.44%)
Jul 31, 2023 1.170 1.180 1.130 1.135 193,127 -0.03(-2.99%)
Jul 28, 2023 1.190 1.190 1.130 1.170 258,533 +0.01(+0.86%)
Jul 27, 2023 1.200 1.200 1.150 1.160 240,301 -0.03(-2.52%)
Jul 26, 2023 1.160 1.199 1.150 1.190 117,293 +0.03(+2.59%)
Jul 25, 2023 1.190 1.190 1.160 1.160 214,785 -0.04(-3.33%)
Jul 24, 2023 1.220 1.229 1.150 1.200 291,211 +0.00(+0.00%)
Jul 21, 2023 1.190 1.200 1.150 1.200 378,772 +0.04(+3.45%)
Jul 20, 2023 1.230 1.230 1.140 1.160 473,321 -0.07(-5.69%)
Jul 19, 2023 1.290 1.290 1.210 1.230 194,693 -0.01(-0.81%)
Jul 18, 2023 1.210 1.280 1.200 1.240 292,461 +0.02(+1.64%)
Jul 17, 2023 1.140 1.230 1.120 1.220 488,688 +0.08(+7.02%)
Jul 14, 2023 1.200 1.215 1.130 1.140 242,658 -0.06(-5.00%)
Jul 13, 2023 1.140 1.210 1.130 1.200 229,312 +0.07(+6.19%)
Jul 12, 2023 1.140 1.150 1.100 1.130 211,712 +0.00(+0.00%)
Jul 11, 2023 1.150 1.180 1.120 1.130 172,087 -0.04(-3.00%)
Jul 10, 2023 1.120 1.180 1.120 1.165 201,690 +0.03(+2.19%)
Jul 07, 2023 1.110 1.140 1.090 1.140 156,995 +0.02(+1.79%)
Jul 06, 2023 1.100 1.140 1.080 1.120 233,872 +0.02(+1.82%)
Jul 05, 2023 1.120 1.140 1.090 1.100 243,617 -0.01(-0.90%)
Jul 03, 2023 1.100 1.130 1.070 1.110 254,525 +0.00(+0.00%)
Jun 30, 2023 1.060 1.149 1.060 1.110 273,836 +0.04(+3.74%)
Jun 29, 2023 1.070 1.095 1.060 1.070 178,693 +0.01(+0.94%)
Jun 28, 2023 1.090 1.130 1.050 1.060 411,022 -0.02(-1.85%)
Jun 27, 2023 1.090 1.105 1.080 1.080 182,393 +0.00(+0.00%)
Jun 26, 2023 1.130 1.130 1.080 1.080 309,284 -0.03(-2.70%)
Jun 23, 2023 1.100 1.140 1.100 1.110 279,983 -0.04(-3.48%)
Jun 22, 2023 1.150 1.150 1.110 1.150 197,405 +0.03(+2.68%)
Jun 21, 2023 1.180 1.180 1.120 1.120 213,806 -0.05(-4.27%)
Jun 20, 2023 1.180 1.191 1.130 1.170 245,203 +0.01(+0.86%)
Jun 16, 2023 1.150 1.175 1.125 1.160 222,813 +0.04(+3.57%)
Jun 15, 2023 1.130 1.200 1.100 1.120 411,487 +0.01(+0.90%)
Jun 14, 2023 1.190 1.200 1.100 1.110 409,676 -0.05(-4.31%)
Jun 13, 2023 1.170 1.199 1.140 1.160 175,313 +0.01(+0.87%)
Jun 12, 2023 1.170 1.200 1.130 1.150 221,997 -0.03(-2.54%)
Jun 09, 2023 1.210 1.210 1.170 1.180 177,558 -0.03(-2.07%)
Jun 08, 2023 1.250 1.250 1.170 1.205 330,483 -0.04(-3.60%)
Jun 07, 2023 1.290 1.315 1.220 1.250 280,820 -0.03(-2.34%)
Jun 06, 2023 1.260 1.320 1.245 1.280 256,961 +0.02(+1.59%)
Jun 05, 2023 1.220 1.285 1.190 1.260 267,318 +0.04(+3.70%)
Jun 02, 2023 1.170 1.233 1.160 1.215 260,963 +0.03(+2.10%)
Jun 01, 2023 1.200 1.210 1.130 1.190 269,475 -0.02(-1.65%)
May 31, 2023 1.210 1.230 1.170 1.210 180,707 -0.01(-0.82%)
May 30, 2023 1.190 1.230 1.170 1.220 120,514 +0.03(+2.52%)
May 26, 2023 1.180 1.230 1.180 1.190 137,787 +0.00(+0.00%)
May 25, 2023 1.230 1.230 1.160 1.190 431,830 -0.04(-3.25%)
May 24, 2023 1.240 1.250 1.200 1.230 198,144 -0.01(-0.81%)
May 23, 2023 1.240 1.260 1.220 1.240 148,601 -0.01(-0.80%)
May 22, 2023 1.260 1.265 1.200 1.250 195,825 -0.02(-1.57%)
May 19, 2023 1.240 1.290 1.230 1.270 196,658 +0.02(+1.60%)
May 18, 2023 1.260 1.280 1.220 1.250 166,152 -0.01(-0.79%)
May 17, 2023 1.200 1.260 1.200 1.260 324,189 +0.02(+1.61%)
May 16, 2023 1.210 1.260 1.170 1.240 388,516 +0.03(+2.48%)
May 15, 2023 1.220 1.240 1.190 1.210 204,427 +0.05(+4.31%)
May 12, 2023 1.250 1.250 1.120 1.160 434,332 -0.09(-7.20%)
May 11, 2023 1.330 1.330 1.240 1.250 332,920 -0.09(-6.72%)
May 10, 2023 1.380 1.390 1.330 1.340 331,547 +0.00(+0.00%)
May 09, 2023 1.300 1.430 1.290 1.340 594,054 +0.04(+3.08%)
May 08, 2023 1.250 1.330 1.230 1.300 349,320 +0.06(+4.84%)
May 05, 2023 1.170 1.240 1.150 1.240 264,692 +0.08(+6.90%)
May 04, 2023 1.160 1.180 1.120 1.160 231,143 -0.01(-0.85%)
May 03, 2023 1.170 1.210 1.160 1.170 134,963 +0.00(+0.00%)
May 02, 2023 1.220 1.260 1.160 1.170 315,323 -0.05(-4.10%)
May 01, 2023 1.170 1.250 1.160 1.220 217,802 +0.06(+5.17%)
Apr 28, 2023 1.140 1.180 1.110 1.160 220,578 +0.02(+1.75%)
Apr 27, 2023 1.140 1.175 1.080 1.140 362,163 +0.03(+2.70%)
Apr 26, 2023 1.120 1.149 1.070 1.110 271,622 +0.00(+0.00%)
Apr 25, 2023 1.140 1.180 1.100 1.110 226,391 -0.03(-2.63%)
Apr 24, 2023 1.180 1.230 1.140 1.140 216,884 -0.06(-5.00%)
Apr 21, 2023 1.200 1.235 1.130 1.200 352,010 +0.00(+0.00%)
Apr 20, 2023 1.240 1.260 1.180 1.200 176,442 -0.06(-4.76%)
Apr 19, 2023 1.250 1.275 1.230 1.260 193,895 -0.01(-0.79%)
Apr 18, 2023 1.290 1.300 1.240 1.270 213,452 -0.01(-0.78%)
Apr 17, 2023 1.230 1.289 1.170 1.280 373,943 +0.07(+5.79%)
Apr 14, 2023 1.250 1.250 1.130 1.210 428,579 +0.00(+0.00%)
Apr 13, 2023 1.120 1.290 1.100 1.210 700,110 +0.08(+7.08%)
Apr 12, 2023 1.130 1.170 1.100 1.130 174,579 -0.02(-1.74%)
Apr 11, 2023 1.100 1.180 1.060 1.150 259,895 +0.05(+4.55%)
Apr 10, 2023 1.070 1.100 1.060 1.100 234,109 +0.01(+0.92%)
Apr 06, 2023 1.090 1.110 1.060 1.090 187,707 -0.01(-0.91%)
Apr 05, 2023 1.200 1.201 1.075 1.100 288,944 -0.10(-8.33%)
Apr 04, 2023 1.250 1.250 1.170 1.200 267,453 -0.01(-0.83%)
Apr 03, 2023 1.180 1.220 1.145 1.210 357,301 +0.05(+4.31%)
Mar 31, 2023 1.060 1.170 1.060 1.160 470,413 +0.08(+7.41%)
Mar 30, 2023 1.080 1.105 1.060 1.080 257,876 +0.01(+0.93%)
Mar 29, 2023 1.020 1.100 1.010 1.070 577,390 +0.07(+7.00%)
Mar 28, 2023 1.000 1.010 0.9800 1.000 436,613 -0.01(-0.99%)
Mar 27, 2023 1.040 1.045 0.9819 1.010 371,002 -0.04(-3.81%)
Mar 24, 2023 1.030 1.050 0.9911 1.050 312,881 +0.02(+1.94%)
Mar 23, 2023 1.100 1.130 1.020 1.030 350,091 -0.05(-4.63%)
Mar 22, 2023 1.160 1.160 1.065 1.080 297,064 -0.08(-6.90%)
Mar 21, 2023 1.090 1.190 1.090 1.160 432,828 +0.09(+8.41%)
Mar 20, 2023 1.050 1.090 0.9526 1.070 639,771 +0.04(+3.88%)
Mar 17, 2023 1.110 1.110 1.010 1.030 385,892 -0.05(-4.63%)
Mar 16, 2023 1.080 1.110 1.050 1.080 328,070 +0.04(+3.85%)
Mar 15, 2023 1.120 1.125 1.040 1.040 699,335 -0.10(-8.77%)
Mar 14, 2023 1.210 1.258 1.140 1.140 552,681 -0.03(-2.56%)
Mar 13, 2023 1.220 1.220 1.145 1.170 418,621 -0.03(-2.50%)
Mar 10, 2023 1.390 1.400 1.190 1.200 1,161,810 -0.14(-10.45%)
Mar 09, 2023 1.360 1.420 1.340 1.340 445,218 -0.01(-0.74%)
Mar 08, 2023 1.400 1.410 1.340 1.350 429,841 -0.05(-3.57%)
Mar 07, 2023 1.450 1.510 1.390 1.400 800,063 -0.02(-1.41%)
Mar 06, 2023 1.440 1.460 1.400 1.420 255,761 -0.02(-1.39%)
Mar 03, 2023 1.420 1.500 1.390 1.440 359,221 +0.06(+4.35%)
Mar 02, 2023 1.370 1.400 1.310 1.380 506,315 +0.02(+1.85%)
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.