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 (%)
Apr 29, 2022 3.120 3.225 3.070 3.080 302,346 -0.03(-0.96%)
Apr 28, 2022 3.100 3.160 3.010 3.110 342,419 +0.10(+3.32%)
Apr 27, 2022 3.100 3.100 3.000 3.010 513,685 -0.06(-1.95%)
Apr 26, 2022 3.250 3.280 3.050 3.070 464,354 -0.19(-5.83%)
Apr 25, 2022 3.160 3.290 3.150 3.260 450,945 +0.08(+2.52%)
Apr 22, 2022 3.280 3.345 3.140 3.180 488,651 -0.13(-3.93%)
Apr 21, 2022 3.440 3.490 3.275 3.310 376,677 -0.10(-2.93%)
Apr 20, 2022 3.530 3.600 3.400 3.410 217,358 -0.11(-3.12%)
Apr 19, 2022 3.480 3.600 3.400 3.520 242,882 +0.04(+1.15%)
Apr 18, 2022 3.650 3.735 3.430 3.480 453,420 -0.16(-4.40%)
Apr 14, 2022 3.820 3.850 3.610 3.640 494,922 -0.20(-5.21%)
Apr 13, 2022 3.610 3.860 3.500 3.840 577,301 +0.28(+7.87%)
Apr 12, 2022 3.690 3.759 3.510 3.560 353,912 -0.08(-2.20%)
Apr 11, 2022 3.610 3.675 3.493 3.640 451,171 -0.02(-0.55%)
Apr 08, 2022 3.730 3.825 3.610 3.660 282,251 -0.09(-2.40%)
Apr 07, 2022 3.920 3.920 3.700 3.750 413,395 -0.12(-3.10%)
Apr 06, 2022 4.000 4.000 3.790 3.870 605,751 -0.19(-4.68%)
Apr 05, 2022 3.960 4.179 3.960 4.060 560,746 +0.10(+2.53%)
Apr 04, 2022 3.750 3.960 3.750 3.960 352,396 +0.23(+6.17%)
Apr 01, 2022 3.880 3.940 3.710 3.730 327,256 -0.04(-1.06%)
Mar 31, 2022 3.800 3.900 3.710 3.770 538,484 +0.01(+0.27%)
Mar 30, 2022 3.750 3.910 3.660 3.760 628,974 +0.00(+0.00%)
Mar 29, 2022 3.620 3.770 3.560 3.760 564,630 +0.21(+5.92%)
Mar 28, 2022 3.230 3.630 3.165 3.550 753,383 +0.34(+10.59%)
Mar 25, 2022 3.300 3.313 3.160 3.210 361,576 -0.06(-1.83%)
Mar 24, 2022 3.310 3.320 3.240 3.270 314,716 -0.02(-0.61%)
Mar 23, 2022 3.310 3.470 3.250 3.290 404,486 -0.01(-0.30%)
Mar 22, 2022 3.200 3.340 3.202 3.300 289,292 +0.07(+2.17%)
Mar 21, 2022 3.350 3.400 3.200 3.230 446,575 -0.09(-2.71%)
Mar 18, 2022 3.150 3.480 3.130 3.320 828,135 +0.19(+6.07%)
Mar 17, 2022 3.000 3.220 3.000 3.130 517,011 +0.11(+3.64%)
Mar 16, 2022 3.010 3.035 2.861 3.020 740,805 +0.02(+0.67%)
Mar 15, 2022 3.050 3.060 2.840 3.000 666,384 -0.02(-0.66%)
Mar 14, 2022 3.330 3.330 3.000 3.020 931,400 -0.25(-7.65%)
Mar 11, 2022 3.720 3.750 3.200 3.270 2,177,708 -0.60(-15.50%)
Mar 10, 2022 3.920 3.969 3.850 3.870 212,604 -0.09(-2.27%)
Mar 09, 2022 3.910 4.040 3.890 3.960 193,052 +0.13(+3.39%)
Mar 08, 2022 3.860 3.960 3.830 3.830 281,636 -0.03(-0.78%)
Mar 07, 2022 3.830 3.920 3.807 3.860 261,122 +0.01(+0.26%)
Mar 04, 2022 3.920 4.048 3.780 3.850 231,187 -0.08(-2.04%)
Mar 03, 2022 4.030 4.033 3.860 3.930 287,948 -0.07(-1.75%)
Mar 02, 2022 4.020 4.070 3.930 4.000 290,771 -0.01(-0.25%)
Mar 01, 2022 4.160 4.180 3.965 4.010 245,551 -0.15(-3.61%)
Feb 28, 2022 4.170 4.250 4.100 4.160 166,038 -0.05(-1.19%)
Feb 25, 2022 4.130 4.230 4.080 4.210 206,395 +0.10(+2.43%)
Feb 24, 2022 3.760 4.130 3.760 4.110 284,287 +0.23(+5.93%)
Feb 23, 2022 4.000 4.030 3.860 3.880 377,389 -0.10(-2.51%)
Feb 22, 2022 4.040 4.085 3.955 3.980 407,448 -0.10(-2.45%)
Feb 18, 2022 4.080 0 -0.03(-0.73%)
Feb 17, 2022 4.370 4.415 4.100 4.110 299,991 -0.30(-6.80%)
Feb 16, 2022 4.200 4.470 4.200 4.410 545,791 +0.18(+4.26%)
Feb 15, 2022 4.050 4.255 4.040 4.230 354,936 +0.23(+5.75%)
Feb 14, 2022 3.970 4.120 3.930 4.000 161,930 +0.06(+1.52%)
Feb 11, 2022 4.090 4.208 3.920 3.940 365,407 -0.12(-2.96%)
Feb 10, 2022 4.150 4.215 4.020 4.060 258,234 -0.15(-3.56%)
Feb 09, 2022 4.200 4.240 4.125 4.210 275,151 +0.08(+1.94%)
Feb 08, 2022 4.050 4.150 4.040 4.130 128,443 +0.06(+1.47%)
Feb 07, 2022 4.040 4.145 3.970 4.070 191,779 +0.02(+0.49%)
Feb 04, 2022 3.900 4.080 3.880 4.050 239,811 +0.16(+4.11%)
Feb 03, 2022 3.950 3.870 3.890 208,242 -0.11(-2.75%)
Feb 02, 2022 4.120 4.120 3.960 4.000 171,877 -0.12(-2.91%)
Feb 01, 2022 4.170 4.230 4.060 4.120 227,581 -0.06(-1.44%)
Jan 31, 2022 3.970 4.180 4.180 360,266 +0.18(+4.50%)
Jan 28, 2022 3.790 4.000 3.775 4.000 310,812 +0.22(+5.82%)
Jan 27, 2022 4.106 4.108 3.775 3.780 306,301 -0.12(-3.08%)
Jan 26, 2022 4.000 4.100 3.850 3.900 352,029 -0.05(-1.27%)
Jan 25, 2022 3.930 4.030 3.860 3.950 246,019 -0.04(-1.00%)
Jan 24, 2022 3.940 4.000 3.750 3.990 695,058 +0.04(+1.01%)
Jan 21, 2022 3.970 4.075 3.930 3.950 349,321 -0.03(-0.75%)
Jan 20, 2022 4.100 4.170 3.970 3.980 281,670 -0.11(-2.69%)
Jan 19, 2022 4.120 4.190 4.020 4.090 475,005 -0.01(-0.24%)
Jan 18, 2022 4.300 4.335 4.100 4.100 317,393 -0.17(-3.98%)
Jan 14, 2022 4.270 0 -0.06(-1.39%)
Jan 13, 2022 4.520 4.610 4.310 4.330 325,228 -0.16(-3.56%)
Jan 12, 2022 4.480 4.570 4.450 4.490 308,442 +0.02(+0.45%)
Jan 11, 2022 4.490 4.533 4.390 4.470 343,825 -0.02(-0.45%)
Jan 10, 2022 4.570 4.625 4.360 4.490 322,237 -0.08(-1.75%)
Jan 07, 2022 4.600 4.690 4.570 4.570 275,284 -0.03(-0.65%)
Jan 06, 2022 4.620 4.660 4.540 4.600 299,569 -0.04(-0.86%)
Jan 05, 2022 4.900 4.925 4.610 4.640 337,334 -0.23(-4.72%)
Jan 04, 2022 4.910 4.910 4.690 4.870 529,240 +0.01(+0.21%)
Jan 03, 2022 4.970 5.010 4.845 4.860 324,028 -0.06(-1.22%)
Dec 31, 2021 4.950 5.008 4.805 4.920 405,028 +0.00(+0.00%)
Dec 30, 2021 4.770 5.001 4.750 4.920 384,072 +0.16(+3.36%)
Dec 29, 2021 4.920 4.920 4.720 4.760 611,460 -0.14(-2.86%)
Dec 28, 2021 5.020 5.060 4.870 4.900 270,169 -0.13(-2.58%)
Dec 27, 2021 5.050 5.081 4.980 5.030 200,993 -0.01(-0.20%)
Dec 23, 2021 5.060 5.145 4.995 5.040 256,618 -0.03(-0.59%)
Dec 22, 2021 5.085 5.095 4.970 5.070 403,838 +0.00(+0.00%)
Dec 21, 2021 5.000 5.120 4.970 5.070 305,667 +0.12(+2.42%)
Dec 20, 2021 4.990 4.990 4.870 4.950 310,088 -0.07(-1.39%)
Dec 17, 2021 5.030 5.160 4.930 5.020 396,744 -0.02(-0.40%)
Dec 16, 2021 5.180 5.220 4.980 5.040 251,190 -0.14(-2.70%)
Dec 15, 2021 5.140 5.190 4.960 5.180 443,051 +0.06(+1.17%)
Dec 14, 2021 5.110 5.218 5.060 5.120 227,739 +0.03(+0.59%)
Dec 13, 2021 5.200 5.250 5.060 5.090 272,508 -0.12(-2.30%)
Dec 10, 2021 5.250 5.295 5.125 5.210 240,021 +0.02(+0.39%)
Dec 09, 2021 5.360 5.420 5.170 5.190 268,608 -0.21(-3.89%)
Dec 08, 2021 5.340 5.460 5.230 5.400 182,537 +0.10(+1.89%)
Dec 07, 2021 5.300 5.490 5.270 5.300 854,655 +0.05(+0.95%)
Dec 06, 2021 5.110 5.250 4.950 5.250 348,872 +0.15(+2.94%)
Dec 03, 2021 5.290 5.300 4.990 5.100 602,291 -0.20(-3.77%)
Dec 02, 2021 5.320 5.440 5.240 5.300 347,956 -0.05(-0.93%)
Dec 01, 2021 5.550 5.760 5.350 5.350 338,289 -0.13(-2.37%)
Nov 30, 2021 5.600 5.710 5.435 5.480 406,250 -0.13(-2.32%)
Nov 29, 2021 5.640 5.660 5.460 5.610 351,698 -0.02(-0.36%)
Nov 26, 2021 5.670 5.720 5.520 5.630 353,496 -0.19(-3.26%)
Nov 24, 2021 5.790 5.860 5.700 5.820 387,573 -0.03(-0.51%)
Nov 23, 2021 5.820 5.915 5.660 5.850 592,001 +0.00(+0.00%)
Nov 22, 2021 6.210 6.210 5.810 5.850 511,538 -0.35(-5.65%)
Nov 19, 2021 6.070 6.320 6.070 6.200 507,802 +0.09(+1.47%)
Nov 18, 2021 6.120 6.150 6.070 6.110 472,059 +0.03(+0.49%)
Nov 17, 2021 5.900 6.150 5.900 6.080 404,582 +0.20(+3.40%)
Nov 16, 2021 5.920 5.935 5.800 5.880 421,298 -0.09(-1.51%)
Nov 15, 2021 6.180 6.200 5.910 5.970 401,101 -0.17(-2.77%)
Nov 12, 2021 6.240 6.300 6.060 6.140 623,201 -0.07(-1.13%)
Nov 11, 2021 6.410 6.520 6.020 6.210 1,297,067 +0.22(+3.67%)
Nov 10, 2021 5.950 5.990 593,059 +0.01(+0.17%)
Nov 09, 2021 6.100 6.111 5.880 5.980 311,959 -0.14(-2.29%)
Nov 08, 2021 6.060 6.150 6.030 6.120 254,516 +0.06(+0.99%)
Nov 05, 2021 5.990 6.180 5.960 6.060 382,878 +0.11(+1.85%)
Nov 04, 2021 6.030 6.183 5.940 5.950 280,294 -0.08(-1.33%)
Nov 03, 2021 5.800 6.180 5.730 6.030 756,151 +0.25(+4.33%)
Nov 02, 2021 5.880 5.880 5.730 5.780 128,649 -0.10(-1.70%)
Nov 01, 2021 5.720 5.880 5.815 5.880 165,979 +0.18(+3.16%)
Oct 29, 2021 5.660 5.780 5.645 5.700 160,044 +0.02(+0.35%)
Oct 28, 2021 5.520 5.794 5.450 5.680 293,411 +0.19(+3.46%)
Oct 27, 2021 5.570 5.663 5.480 5.490 150,908 -0.08(-1.44%)
Oct 26, 2021 5.590 5.570 199,239 -0.02(-0.36%)
Oct 25, 2021 5.560 5.640 5.520 5.590 177,491 +0.03(+0.54%)
Oct 22, 2021 5.820 5.820 5.500 5.560 375,340 -0.28(-4.79%)
Oct 21, 2021 5.760 5.860 5.680 5.840 436,120 +0.08(+1.39%)
Oct 20, 2021 5.800 5.840 5.710 5.760 191,605 +0.01(+0.17%)
Oct 19, 2021 5.750 5.790 5.650 5.750 296,835 +0.04(+0.70%)
Oct 18, 2021 5.590 5.750 5.564 5.710 386,954 +0.12(+2.15%)
Oct 15, 2021 5.610 5.630 5.450 5.590 340,694 +0.04(+0.72%)
Oct 14, 2021 5.600 5.620 5.460 5.550 380,963 +0.00(+0.00%)
Oct 13, 2021 5.440 5.570 5.330 5.550 315,443 +0.11(+2.02%)
Oct 12, 2021 5.160 5.540 5.140 5.440 803,489 +0.30(+5.84%)
Oct 11, 2021 4.950 5.355 4.930 5.140 493,668 +0.20(+4.05%)
Oct 08, 2021 4.890 4.950 4.800 4.940 240,863 +0.09(+1.86%)
Oct 07, 2021 4.740 4.880 4.730 4.850 162,195 +0.12(+2.54%)
Oct 06, 2021 4.700 4.760 4.670 4.730 310,269 -0.03(-0.63%)
Oct 05, 2021 4.880 4.880 4.730 4.760 379,082 -0.06(-1.24%)
Oct 04, 2021 4.840 4.860 4.750 4.820 281,266 -0.06(-1.23%)
Oct 01, 2021 4.860 4.910 4.790 4.880 230,091 +0.04(+0.83%)
Sep 30, 2021 4.900 4.900 4.790 4.840 205,628 -0.02(-0.41%)
Sep 29, 2021 4.940 5.010 4.830 4.860 271,508 -0.01(-0.21%)
Sep 28, 2021 5.130 5.130 4.780 4.870 546,075 -0.28(-5.44%)
Sep 27, 2021 4.800 5.320 4.730 5.150 1,031,843 +0.37(+7.74%)
Sep 24, 2021 4.670 4.840 4.630 4.780 389,191 +0.07(+1.49%)
Sep 23, 2021 4.660 4.750 4.610 4.710 162,864 +0.10(+2.17%)
Sep 22, 2021 4.540 4.676 4.520 4.610 153,245 +0.06(+1.32%)
Sep 21, 2021 4.600 4.650 4.480 4.550 305,124 -0.02(-0.44%)
Sep 20, 2021 4.560 4.630 4.530 4.570 623,144 -0.08(-1.72%)
Sep 17, 2021 4.760 4.770 4.620 4.650 548,251 -0.08(-1.69%)
Sep 16, 2021 4.740 4.780 4.580 4.730 366,279 -0.03(-0.63%)
Sep 15, 2021 4.680 4.775 4.650 4.760 271,693 +0.11(+2.37%)
Sep 14, 2021 4.740 4.750 4.595 4.650 268,004 -0.08(-1.69%)
Sep 13, 2021 4.700 4.750 4.570 4.730 306,200 +0.06(+1.28%)
Sep 10, 2021 4.740 4.830 4.630 4.670 377,918 -0.01(-0.21%)
Sep 09, 2021 4.780 4.790 4.680 4.680 325,995 -0.13(-2.70%)
Sep 08, 2021 4.900 4.930 4.760 4.810 232,864 -0.12(-2.43%)
Sep 07, 2021 4.980 5.000 4.900 4.930 200,588 -0.05(-1.00%)
Sep 03, 2021 4.980 5.005 4.880 4.980 216,616 -0.03(-0.60%)
Sep 02, 2021 4.990 5.060 4.920 5.010 278,353 +0.02(+0.40%)
Sep 01, 2021 5.000 5.050 4.900 4.990 294,759 +0.00(+0.00%)
Aug 31, 2021 4.910 5.070 4.870 4.990 435,668 +0.08(+1.63%)
Aug 30, 2021 4.990 5.030 4.890 4.910 221,235 -0.10(-2.00%)
Aug 27, 2021 4.820 5.070 4.770 5.010 353,763 +0.20(+4.16%)
Aug 26, 2021 4.930 4.930 4.790 4.810 531,187 -0.11(-2.24%)
Aug 25, 2021 4.900 5.050 4.870 4.920 464,240 +0.00(+0.00%)
Aug 24, 2021 5.070 5.100 4.880 4.920 425,841 -0.12(-2.38%)
Aug 23, 2021 4.910 5.100 4.900 5.040 394,928 +0.25(+5.22%)
Aug 20, 2021 4.670 4.850 4.660 4.790 509,813 +0.09(+1.91%)
Aug 19, 2021 4.700 4.748 4.620 4.700 289,224 +0.00(+0.00%)
Aug 18, 2021 4.740 4.800 4.610 4.700 179,841 -0.01(-0.21%)
Aug 17, 2021 4.740 4.760 4.640 4.710 321,598 -0.05(-1.05%)
Aug 16, 2021 4.990 4.990 4.740 4.760 387,490 -0.21(-4.23%)
Aug 13, 2021 4.950 5.031 4.820 4.970 574,998 +0.07(+1.43%)
Aug 12, 2021 5.070 5.080 4.860 4.900 569,959 -0.20(-3.92%)
Aug 11, 2021 4.980 5.120 4.850 5.100 468,651 +0.17(+3.45%)
Aug 10, 2021 5.100 5.109 4.770 4.930 1,023,497 -0.18(-3.52%)
Aug 09, 2021 5.000 5.240 4.850 5.110 787,821 +0.09(+1.79%)
Aug 06, 2021 5.320 5.320 4.960 5.020 1,183,788 -0.28(-5.28%)
Aug 05, 2021 5.580 5.780 5.280 5.300 1,514,315 +0.30(+6.00%)
Aug 04, 2021 5.200 5.201 4.970 5.000 988,742 -0.20(-3.85%)
Aug 03, 2021 5.730 5.760 5.180 5.200 834,805 -0.48(-8.45%)
Aug 02, 2021 5.670 5.760 5.550 5.680 224,762 +0.02(+0.35%)
Jul 30, 2021 5.610 5.710 5.495 5.660 298,630 +0.02(+0.35%)
Jul 29, 2021 5.660 5.760 5.570 5.640 274,972 -0.04(-0.70%)
Jul 28, 2021 5.560 5.730 5.520 5.680 243,532 +0.13(+2.34%)
Jul 27, 2021 5.780 5.870 5.270 5.550 598,656 -0.24(-4.15%)
Jul 26, 2021 5.700 6.410 5.650 5.790 1,607,086 +0.11(+1.94%)
Jul 23, 2021 5.690 5.700 5.480 5.680 285,533 -0.02(-0.35%)
Jul 22, 2021 5.850 5.920 5.600 5.700 265,363 -0.07(-1.21%)
Jul 21, 2021 5.520 5.800 5.275 5.770 683,342 +0.11(+1.94%)
Jul 20, 2021 5.470 5.780 5.470 5.660 519,316 +0.21(+3.85%)
Jul 19, 2021 5.310 5.460 5.210 5.450 388,741 +0.01(+0.18%)
Jul 16, 2021 5.630 5.755 5.350 5.440 540,021 -0.13(-2.33%)
Jul 15, 2021 5.190 5.900 5.130 5.570 1,612,129 +0.39(+7.53%)
Jul 14, 2021 5.230 5.510 5.140 5.180 831,705 +0.03(+0.58%)
Jul 13, 2021 5.050 5.210 5.010 5.150 262,496 +0.08(+1.58%)
Jul 12, 2021 5.080 5.080 4.990 5.070 154,239 +0.01(+0.20%)
Jul 09, 2021 5.010 5.100 4.910 5.060 104,710 +0.11(+2.22%)
Jul 08, 2021 4.900 4.980 4.810 4.950 190,090 -0.02(-0.40%)
Jul 07, 2021 5.170 5.170 4.950 4.970 234,393 -0.17(-3.31%)
Jul 06, 2021 5.170 5.270 5.110 5.140 292,375 -0.03(-0.58%)
Jul 02, 2021 5.230 5.271 5.150 5.170 200,320 +0.00(+0.00%)
Jul 01, 2021 5.260 5.280 5.130 5.170 186,455 -0.05(-0.96%)
Jun 30, 2021 5.180 5.270 5.110 5.220 205,943 +0.01(+0.19%)
Jun 29, 2021 5.340 5.380 5.160 5.210 225,505 -0.11(-2.07%)
Jun 28, 2021 5.310 5.470 5.270 5.320 204,898 +0.01(+0.19%)
Jun 25, 2021 5.400 5.490 5.310 5.310 2,445,378 -0.08(-1.48%)
Jun 24, 2021 5.430 5.570 5.360 5.390 225,582 -0.05(-0.92%)
Jun 23, 2021 5.290 5.530 5.280 5.440 316,526 +0.17(+3.23%)
Jun 22, 2021 5.170 5.270 5.090 5.270 247,400 +0.10(+1.93%)
Jun 21, 2021 5.150 5.230 5.090 5.170 243,388 +0.02(+0.39%)
Jun 18, 2021 5.300 5.350 5.030 5.150 759,863 -0.19(-3.56%)
Jun 17, 2021 5.370 5.480 5.300 5.340 216,118 -0.03(-0.56%)
Jun 16, 2021 5.250 5.428 5.250 5.370 273,977 +0.13(+2.48%)
Jun 15, 2021 5.500 5.530 5.210 5.240 376,739 -0.27(-4.90%)
Jun 14, 2021 5.400 5.580 5.350 5.510 378,591 +0.15(+2.80%)
Jun 11, 2021 5.410 5.500 5.300 5.360 464,386 -0.07(-1.29%)
Jun 10, 2021 5.430 5.490 5.340 5.430 467,361 -0.03(-0.55%)
Jun 09, 2021 5.550 5.690 5.440 5.460 480,361 +0.02(+0.37%)
Jun 08, 2021 5.360 5.510 5.340 5.440 325,983 +0.10(+1.87%)
Jun 07, 2021 5.200 5.540 5.200 5.340 468,957 +0.15(+2.89%)
Jun 04, 2021 5.260 5.300 5.120 5.190 273,449 -0.06(-1.14%)
Jun 03, 2021 5.310 5.377 5.150 5.250 351,759 -0.09(-1.69%)
Jun 02, 2021 5.410 5.470 5.210 5.340 328,499 -0.06(-1.11%)
Jun 01, 2021 5.450 5.465 5.150 5.400 588,084 +0.01(+0.19%)
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%)
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.