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 (%)
Apr 30, 2019 2.840 2.852 2.750 2.840 110,862 -0.01(-0.35%)
Apr 29, 2019 2.900 2.900 2.780 2.850 97,786 -0.05(-1.72%)
Apr 26, 2019 2.870 2.972 2.820 2.900 62,900 +0.01(+0.35%)
Apr 25, 2019 2.830 2.910 2.804 2.890 50,567 +0.03(+1.05%)
Apr 24, 2019 2.870 2.990 2.850 2.860 63,228 -0.03(-1.04%)
Apr 23, 2019 2.800 2.930 2.800 2.890 91,069 +0.11(+3.96%)
Apr 22, 2019 2.830 2.880 2.750 2.780 193,210 -0.09(-3.14%)
Apr 18, 2019 2.900 2.920 2.820 2.870 140,800 -0.01(-0.35%)
Apr 17, 2019 3.050 3.050 2.800 2.880 403,680 -0.13(-4.32%)
Apr 16, 2019 2.940 3.110 2.930 3.010 284,895 -0.07(-2.27%)
Apr 15, 2019 3.190 3.220 3.050 3.080 207,808 -0.15(-4.64%)
Apr 12, 2019 3.300 3.300 3.180 3.230 167,300 -0.08(-2.42%)
Apr 11, 2019 3.260 3.330 3.210 3.310 253,164 +0.08(+2.48%)
Apr 10, 2019 3.300 3.330 3.080 3.230 279,910 -0.09(-2.71%)
Apr 09, 2019 3.230 3.350 3.160 3.320 445,257 +0.09(+2.79%)
Apr 08, 2019 3.080 3.298 3.050 3.230 934,155 +0.32(+11.00%)
Apr 05, 2019 2.790 2.970 2.790 2.910 194,400 +0.11(+3.93%)
Apr 04, 2019 2.920 2.961 2.760 2.800 158,446 -0.08(-2.78%)
Apr 03, 2019 2.900 2.960 2.800 2.880 143,079 -0.02(-0.69%)
Apr 02, 2019 3.050 3.090 2.880 2.900 243,937 -0.12(-3.97%)
Apr 01, 2019 2.890 3.140 2.848 3.020 643,097 +0.22(+7.86%)
Mar 29, 2019 2.840 2.880 2.760 2.800 98,500 +0.00(+0.00%)
Mar 28, 2019 2.720 2.840 2.720 2.800 106,576 +0.03(+1.08%)
Mar 27, 2019 2.730 2.820 2.650 2.770 111,162 +0.02(+0.73%)
Mar 26, 2019 2.810 2.850 2.660 2.750 144,405 -0.06(-2.14%)
Mar 25, 2019 2.850 2.890 2.642 2.810 465,369 +0.00(+0.00%)
Mar 22, 2019 2.860 2.926 2.750 2.810 361,600 -0.05(-1.75%)
Mar 21, 2019 2.760 2.900 2.640 2.860 370,399 +0.11(+4.00%)
Mar 20, 2019 2.620 2.830 2.520 2.750 507,364 +0.15(+5.77%)
Mar 19, 2019 2.540 2.640 2.410 2.600 386,771 +0.11(+4.42%)
Mar 18, 2019 2.410 2.580 2.400 2.490 397,669 +0.11(+4.62%)
Mar 15, 2019 2.330 2.490 2.220 2.380 531,700 -0.02(-0.83%)
Mar 14, 2019 2.400 2.550 2.160 2.400 2,219,795 +0.54(+29.03%)
Mar 13, 2019 1.950 2.020 1.840 1.860 401,570 -0.07(-3.63%)
Mar 12, 2019 2.020 2.120 1.900 1.930 227,172 -0.10(-4.93%)
Mar 11, 2019 1.940 2.340 1.840 2.030 1,185,335 +0.11(+5.73%)
Mar 08, 2019 1.880 1.950 1.830 1.920 76,500 +0.04(+2.13%)
Mar 07, 2019 1.830 1.900 1.810 1.880 78,795 +0.03(+1.62%)
Mar 06, 2019 1.850 1.890 1.820 1.850 33,727 -0.04(-2.12%)
Mar 05, 2019 1.840 1.890 1.800 1.890 65,898 +0.04(+2.16%)
Mar 04, 2019 1.900 1.940 1.800 1.850 41,243 -0.01(-0.54%)
Mar 01, 2019 1.840 1.920 1.830 1.860 39,600 -0.04(-2.11%)
Feb 28, 2019 1.880 1.930 1.800 1.900 43,817 +0.02(+1.06%)
Feb 27, 2019 1.850 1.970 1.800 1.880 66,794 +0.00(+0.00%)
Feb 26, 2019 1.915 1.915 1.870 1.880 24,698 -0.04(-2.08%)
Feb 25, 2019 1.920 1.955 1.920 1.920 23,478 +0.00(+0.00%)
Feb 22, 2019 1.880 1.950 1.860 1.920 29,000 +0.02(+1.05%)
Feb 21, 2019 1.920 1.940 1.840 1.900 45,281 -0.02(-1.04%)
Feb 20, 2019 1.970 1.975 1.910 1.920 32,494 -0.08(-4.00%)
Feb 19, 2019 1.980 2.037 1.900 2.000 123,746 +0.03(+1.52%)
Feb 15, 2019 1.960 2.020 1.940 1.970 153,400 +0.05(+2.60%)
Feb 14, 2019 1.940 1.952 1.850 1.920 146,205 -0.06(-3.03%)
Feb 13, 2019 1.970 1.990 1.950 1.980 56,858 +0.00(+0.00%)
Feb 12, 2019 1.990 1.990 1.930 1.980 20,249 +0.03(+1.54%)
Feb 11, 2019 1.860 1.970 1.840 1.950 63,604 +0.08(+4.28%)
Feb 08, 2019 1.840 1.910 1.820 1.870 120,000 +0.02(+1.08%)
Feb 07, 2019 1.830 1.900 1.820 1.850 21,219 +0.01(+0.54%)
Feb 06, 2019 1.820 1.857 1.780 1.840 51,352 +0.03(+1.66%)
Feb 05, 2019 1.790 1.880 1.790 1.810 103,344 +0.00(+0.00%)
Feb 04, 2019 1.760 1.820 1.760 1.810 50,002 +0.04(+2.26%)
Feb 01, 2019 1.780 1.820 1.750 1.770 25,300 +0.02(+1.14%)
Jan 31, 2019 1.780 1.821 1.750 1.750 62,206 -0.07(-3.85%)
Jan 30, 2019 1.780 1.820 1.780 1.820 21,560 +0.03(+1.68%)
Jan 29, 2019 1.810 1.810 1.750 1.790 27,148 -0.04(-2.19%)
Jan 28, 2019 1.790 1.840 1.760 1.830 32,523 +0.04(+2.23%)
Jan 25, 2019 1.800 1.830 1.740 1.790 56,200 -0.01(-0.56%)
Jan 24, 2019 1.810 1.820 1.710 1.800 26,565 +0.05(+2.86%)
Jan 23, 2019 1.770 1.821 1.700 1.750 97,247 -0.02(-1.13%)
Jan 22, 2019 1.800 1.870 1.750 1.770 70,356 -0.08(-4.32%)
Jan 18, 2019 1.850 1.860 1.800 1.850 81,600 +0.03(+1.65%)
Jan 17, 2019 1.805 1.900 1.805 1.820 106,399 -0.01(-0.55%)
Jan 16, 2019 1.820 1.890 1.730 1.830 135,525 -0.02(-1.08%)
Jan 15, 2019 1.900 1.920 1.820 1.850 106,998 -0.04(-2.12%)
Jan 14, 2019 1.880 1.950 1.870 1.890 83,309 -0.02(-0.79%)
Jan 11, 2019 1.850 1.940 1.830 1.905 194,400 +0.03(+1.33%)
Jan 10, 2019 1.870 1.950 1.810 1.880 241,978 -0.02(-1.05%)
Jan 09, 2019 1.910 1.940 1.810 1.900 84,258 +0.01(+0.53%)
Jan 08, 2019 1.940 1.980 1.810 1.890 150,537 -0.05(-2.58%)
Jan 07, 2019 1.910 1.990 1.860 1.940 112,237 +0.06(+3.19%)
Jan 04, 2019 1.960 1.960 1.820 1.880 160,000 +0.01(+0.53%)
Jan 03, 2019 1.920 1.970 1.850 1.870 110,943 -0.08(-4.10%)
Jan 02, 2019 1.790 1.950 1.690 1.950 89,215 +0.15(+8.33%)
Dec 31, 2018 1.850 1.850 1.755 1.800 115,000 -0.06(-3.23%)
Dec 28, 2018 1.730 1.910 1.730 1.860 128,100 +0.09(+5.08%)
Dec 27, 2018 1.800 1.900 1.680 1.770 130,158 -0.06(-3.28%)
Dec 26, 2018 1.730 1.910 1.720 1.830 185,824 +0.13(+7.65%)
Dec 24, 2018 1.730 1.845 1.620 1.700 190,700 -0.06(-3.41%)
Dec 21, 2018 1.850 1.930 1.710 1.760 347,400 -0.11(-5.88%)
Dec 20, 2018 1.960 2.020 1.780 1.870 296,918 -0.09(-4.59%)
Dec 19, 2018 1.950 2.040 1.940 1.960 95,475 +0.01(+0.51%)
Dec 18, 2018 2.060 2.060 1.940 1.950 127,153 -0.01(-0.51%)
Dec 17, 2018 2.050 2.080 1.930 1.960 172,004 -0.13(-6.22%)
Dec 14, 2018 2.070 2.110 2.030 2.090 127,200 +0.00(+0.00%)
Dec 13, 2018 2.080 2.140 2.050 2.090 84,516 -0.01(-0.48%)
Dec 12, 2018 2.130 2.160 2.070 2.100 92,931 -0.03(-1.41%)
Dec 11, 2018 2.120 2.290 1.970 2.130 1,782,152 +0.00(+0.00%)
Dec 10, 2018 2.090 2.280 1.990 2.130 1,148,182 +0.11(+5.45%)
Dec 07, 2018 2.120 2.190 2.010 2.020 202,600 -0.02(-0.98%)
Dec 06, 2018 2.100 2.110 2.000 2.040 155,452 -0.05(-2.39%)
Dec 04, 2018 2.250 2.270 2.070 2.090 211,300 -0.16(-7.11%)
Dec 03, 2018 2.210 2.250 2.170 2.250 114,520 +0.08(+3.69%)
Nov 30, 2018 2.180 2.280 2.140 2.170 215,400 +0.02(+0.93%)
Nov 29, 2018 2.170 2.180 2.130 2.150 85,348 -0.02(-0.92%)
Nov 28, 2018 2.200 2.200 2.100 2.170 23,588 -0.03(-1.36%)
Nov 27, 2018 2.280 2.280 2.140 2.200 192,112 -0.09(-3.93%)
Nov 26, 2018 2.270 2.440 2.250 2.290 259,375 -0.07(-2.97%)
Nov 23, 2018 2.200 2.360 2.140 2.360 180,400 +0.16(+7.32%)
Nov 21, 2018 2.199 2.199 2.199 0 +0.16(+7.79%)
Nov 20, 2018 2.000 2.100 1.990 2.040 185,813 +0.01(+0.49%)
Nov 19, 2018 2.030 2.080 2.000 2.030 47,519 +0.00(+0.00%)
Nov 16, 2018 2.090 2.100 2.020 2.030 78,800 -0.06(-2.87%)
Nov 15, 2018 2.020 2.100 1.920 2.090 197,441 +0.07(+3.47%)
Nov 14, 2018 2.140 2.140 2.010 2.020 112,378 -0.11(-5.16%)
Nov 13, 2018 2.050 2.150 2.040 2.130 79,384 +0.07(+3.39%)
Nov 12, 2018 2.150 2.150 2.040 2.060 197,299 -0.07(-3.29%)
Nov 09, 2018 2.190 2.250 2.120 2.130 85,200 -0.07(-3.18%)
Nov 08, 2018 2.100 2.200 2.050 2.200 115,384 +0.10(+4.76%)
Nov 07, 2018 2.180 2.180 1.830 2.100 519,458 -0.09(-4.11%)
Nov 06, 2018 2.200 2.240 2.160 2.190 49,503 +0.02(+0.92%)
Nov 05, 2018 2.340 2.380 2.160 2.170 380,345 -0.17(-7.26%)
Nov 02, 2018 2.390 2.420 2.340 2.340 78,000 -0.05(-2.09%)
Nov 01, 2018 2.380 2.420 2.380 2.390 76,838 +0.00(+0.00%)
Oct 31, 2018 2.410 2.420 2.370 2.390 61,827 -0.02(-0.83%)
Oct 30, 2018 2.400 2.440 2.345 2.410 203,382 +0.01(+0.42%)
Oct 29, 2018 2.420 2.480 2.380 2.400 136,426 -0.04(-1.64%)
Oct 26, 2018 2.500 2.500 2.400 2.440 130,500 -0.06(-2.40%)
Oct 25, 2018 2.600 2.603 2.470 2.500 454,451 -0.26(-9.42%)
Oct 24, 2018 2.810 2.850 2.700 2.760 233,248 -0.05(-1.78%)
Oct 23, 2018 2.760 2.820 2.730 2.810 144,041 -0.01(-0.35%)
Oct 22, 2018 2.750 2.840 2.660 2.820 201,597 +0.10(+3.68%)
Oct 19, 2018 2.710 2.820 2.635 2.720 316,900 +0.04(+1.49%)
Oct 18, 2018 2.700 2.700 2.600 2.680 41,407 -0.04(-1.47%)
Oct 17, 2018 2.550 2.790 2.550 2.720 252,672 +0.14(+5.43%)
Oct 16, 2018 2.470 2.620 2.460 2.580 50,027 +0.13(+5.31%)
Oct 15, 2018 2.500 2.500 2.430 2.450 40,434 -0.06(-2.39%)
Oct 12, 2018 2.490 2.600 2.470 2.510 41,500 +0.04(+1.62%)
Oct 11, 2018 2.450 2.630 2.450 2.470 63,805 +0.02(+0.82%)
Oct 10, 2018 2.440 2.480 2.400 2.450 56,639 +0.00(+0.00%)
Oct 09, 2018 2.450 2.590 2.410 2.450 82,054 -0.02(-0.81%)
Oct 08, 2018 2.570 2.590 2.420 2.470 86,362 -0.09(-3.52%)
Oct 05, 2018 2.550 2.650 2.510 2.560 42,700 -0.01(-0.39%)
Oct 04, 2018 2.580 2.580 2.490 2.570 75,065 -0.03(-1.15%)
Oct 03, 2018 2.640 2.670 2.560 2.600 58,491 -0.04(-1.52%)
Oct 02, 2018 2.680 2.779 2.600 2.640 81,684 -0.04(-1.49%)
Oct 01, 2018 2.600 2.730 2.550 2.680 122,493 +0.16(+6.35%)
Sep 28, 2018 2.500 2.560 2.470 2.520 36,200 +0.01(+0.40%)
Sep 27, 2018 2.670 2.700 2.500 2.510 257,718 -0.16(-5.99%)
Sep 26, 2018 2.690 2.730 2.590 2.670 85,618 -0.03(-1.11%)
Sep 25, 2018 2.820 2.840 2.680 2.700 163,574 -0.14(-4.93%)
Sep 24, 2018 2.840 2.850 2.690 2.840 138,957 +0.03(+1.07%)
Sep 21, 2018 2.670 2.810 2.640 2.810 282,200 +0.14(+5.24%)
Sep 20, 2018 2.600 2.700 2.550 2.670 229,210 +0.03(+1.14%)
Sep 19, 2018 2.660 2.850 2.590 2.640 350,448 -0.10(-3.65%)
Sep 18, 2018 2.490 2.810 2.390 2.740 543,800 +0.25(+10.04%)
Sep 17, 2018 2.350 2.500 2.270 2.490 303,006 +0.14(+5.96%)
Sep 14, 2018 2.300 2.380 2.300 2.350 112,500 +0.05(+2.17%)
Sep 13, 2018 2.330 2.349 2.280 2.300 70,156 -0.03(-1.29%)
Sep 12, 2018 2.330 2.375 2.280 2.330 143,812 +0.00(+0.00%)
Sep 11, 2018 2.370 2.400 2.330 2.330 70,183 -0.07(-2.92%)
Sep 10, 2018 2.370 2.410 2.330 2.400 30,160 +0.05(+2.13%)
Sep 07, 2018 2.350 2.440 2.350 2.350 95,700 +0.00(+0.00%)
Sep 06, 2018 2.420 2.420 2.330 2.350 44,549 -0.03(-1.26%)
Sep 05, 2018 2.440 2.490 2.350 2.380 110,779 -0.08(-3.25%)
Sep 04, 2018 2.450 2.480 2.410 2.460 40,438 -0.02(-0.81%)
Aug 31, 2018 2.480 2.480 2.480 0 +0.01(+0.40%)
Aug 30, 2018 2.440 2.500 2.410 2.470 117,761 +0.05(+2.07%)
Aug 29, 2018 2.350 2.440 2.350 2.420 92,159 +0.07(+2.98%)
Aug 28, 2018 2.330 2.380 2.330 2.350 108,551 +0.02(+0.86%)
Aug 27, 2018 2.400 2.405 2.320 2.330 246,157 -0.08(-3.32%)
Aug 24, 2018 2.400 2.420 2.370 2.410 32,400 +0.01(+0.42%)
Aug 23, 2018 2.400 2.400 2.350 2.400 95,841 +0.00(+0.21%)
Aug 22, 2018 2.450 2.465 2.380 2.395 137,663 -0.04(-1.44%)
Aug 21, 2018 2.480 2.480 2.430 2.430 76,596 -0.05(-2.02%)
Aug 20, 2018 2.490 2.490 2.450 2.480 73,509 -0.02(-0.80%)
Aug 17, 2018 2.520 2.520 2.470 2.500 55,800 -0.01(-0.40%)
Aug 16, 2018 2.533 2.533 2.490 2.510 61,588 +0.01(+0.40%)
Aug 15, 2018 2.520 2.550 2.460 2.500 179,952 -0.05(-1.96%)
Aug 14, 2018 2.590 2.600 2.510 2.550 95,479 -0.01(-0.39%)
Aug 13, 2018 2.570 2.640 2.490 2.560 230,861 +0.01(+0.39%)
Aug 10, 2018 2.530 2.590 2.460 2.550 245,600 +0.00(+0.00%)
Aug 09, 2018 2.500 2.555 2.480 2.550 193,678 +0.06(+2.41%)
Aug 08, 2018 2.510 2.550 2.460 2.490 149,312 -0.06(-2.35%)
Aug 07, 2018 2.500 2.580 2.440 2.550 187,881 +0.04(+1.59%)
Aug 06, 2018 2.550 2.590 2.410 2.510 137,335 -0.04(-1.57%)
Aug 03, 2018 2.570 2.630 2.510 2.550 167,300 -0.02(-0.78%)
Aug 02, 2018 2.540 2.640 2.490 2.570 233,382 +0.05(+1.98%)
Aug 01, 2018 2.590 2.640 2.490 2.520 232,762 -0.05(-1.95%)
Jul 31, 2018 2.530 2.650 2.480 2.570 246,449 +0.09(+3.63%)
Jul 30, 2018 2.500 2.570 2.430 2.480 204,318 -0.04(-1.59%)
Jul 27, 2018 2.640 2.680 2.470 2.520 253,900 -0.12(-4.55%)
Jul 26, 2018 2.610 2.670 2.540 2.640 425,437 +0.03(+1.15%)
Jul 25, 2018 2.420 2.710 2.410 2.610 686,111 +0.34(+14.98%)
Jul 24, 2018 2.440 2.470 2.230 2.270 802,503 -0.15(-6.20%)
Jul 23, 2018 2.510 2.550 2.360 2.420 322,808 -0.07(-2.81%)
Jul 20, 2018 2.480 2.430 2.490 556,897 +0.06(+2.47%)
Jul 19, 2018 2.450 2.480 2.410 2.430 68,493 -0.02(-0.82%)
Jul 18, 2018 2.490 2.500 2.420 2.450 134,722 -0.01(-0.41%)
Jul 17, 2018 2.490 2.520 2.390 2.460 117,308 +0.05(+2.07%)
Jul 16, 2018 2.450 2.500 2.390 2.410 200,605 -0.05(-2.03%)
Jul 13, 2018 2.460 176,043 -0.03(-1.20%)
Jul 12, 2018 2.510 2.550 2.430 2.490 140,349 +0.02(+0.81%)
Jul 11, 2018 2.490 2.500 2.360 2.470 133,612 +0.04(+1.65%)
Jul 10, 2018 2.480 2.518 2.410 2.430 130,564 -0.06(-2.41%)
Jul 09, 2018 2.540 2.550 2.430 2.490 174,015 -0.01(-0.40%)
Jul 06, 2018 2.720 2.730 2.450 2.500 330,939 -0.19(-7.06%)
Jul 05, 2018 2.430 2.700 2.420 2.690 369,523 +0.29(+12.08%)
Jul 03, 2018 2.400 2.400 2.400 0 +0.12(+5.26%)
Jul 02, 2018 2.300 2.340 2.200 2.280 176,880 -0.01(-0.44%)
Jun 29, 2018 2.329 2.250 2.290 117,284 +0.00(+0.00%)
Jun 28, 2018 2.260 2.350 2.240 2.290 122,799 +0.03(+1.33%)
Jun 27, 2018 2.330 2.370 2.220 2.260 359,209 -0.08(-3.42%)
Jun 26, 2018 2.360 2.389 2.310 2.340 96,586 -0.01(-0.43%)
Jun 25, 2018 2.390 2.400 2.260 2.350 163,825 -0.06(-2.49%)
Jun 22, 2018 2.280 2.420 2.260 2.410 177,366 +0.13(+5.70%)
Jun 21, 2018 2.280 2.320 2.250 2.280 176,052 +0.00(+0.00%)
Jun 20, 2018 2.400 2.470 2.200 2.280 465,166 -0.09(-3.80%)
Jun 19, 2018 2.430 2.480 2.340 2.370 182,608 -0.06(-2.47%)
Jun 18, 2018 2.350 2.490 2.350 2.430 152,139 +0.06(+2.53%)
Jun 15, 2018 2.410 2.310 2.370 170,411 +0.06(+2.60%)
Jun 14, 2018 2.360 2.390 2.290 2.310 181,866 -0.06(-2.53%)
Jun 13, 2018 2.480 2.484 2.350 2.370 137,586 -0.09(-3.66%)
Jun 12, 2018 2.570 2.590 2.420 2.460 172,776 -0.12(-4.65%)
Jun 11, 2018 2.600 2.629 2.510 2.580 147,004 +0.00(+0.00%)
Jun 08, 2018 2.540 2.580 2.460 2.580 379,691 +0.13(+5.31%)
Jun 07, 2018 2.730 2.730 2.325 2.450 644,842 -0.15(-5.77%)
Jun 06, 2018 2.490 2.730 2.380 2.600 806,746 +0.09(+3.59%)
Jun 05, 2018 2.350 2.530 2.200 2.510 734,047 +0.23(+10.09%)
Jun 04, 2018 2.220 2.320 2.060 2.280 848,642 +0.16(+7.55%)
Jun 01, 2018 2.060 2.180 2.040 2.120 138,598 +0.06(+2.91%)
May 31, 2018 2.040 2.150 2.040 2.060 172,707 +0.01(+0.49%)
May 30, 2018 2.010 2.140 1.960 2.050 383,032 +0.07(+3.54%)
May 29, 2018 1.980 2.010 1.960 1.980 114,008 -0.02(-1.00%)
May 25, 2018 2.000 2.000 2.000 0 -0.01(-0.50%)
May 24, 2018 2.060 2.060 1.980 2.010 126,435 -0.06(-2.90%)
May 23, 2018 2.000 2.150 2.000 2.070 122,954 +0.06(+2.99%)
May 22, 2018 2.110 2.290 1.990 2.010 247,040 -0.05(-2.43%)
May 21, 2018 2.070 2.090 2.000 2.060 74,736 +0.02(+0.98%)
May 18, 2018 2.030 2.072 1.980 2.040 93,137 +0.01(+0.49%)
May 17, 2018 1.960 2.100 1.950 2.030 197,395 +0.05(+2.53%)
May 16, 2018 1.900 2.080 1.850 1.980 603,182 +0.08(+4.21%)
May 15, 2018 1.780 2.000 1.760 1.900 286,998 +0.13(+7.34%)
May 14, 2018 1.860 1.860 1.750 1.770 352,922 -0.06(-3.28%)
May 11, 2018 1.960 1.960 1.750 1.830 420,627 -0.12(-6.15%)
May 10, 2018 1.950 2.090 1.930 1.950 346,190 +0.00(+0.00%)
May 09, 2018 2.010 2.010 1.920 1.950 207,619 -0.01(-0.51%)
May 08, 2018 1.970 2.040 1.920 1.960 241,081 -0.01(-0.51%)
May 07, 2018 2.030 2.070 1.900 1.970 464,162 -0.06(-2.96%)
May 04, 2018 1.980 2.093 1.920 2.030 331,696 +0.06(+3.05%)
May 03, 2018 1.950 2.075 1.900 1.970 616,410 -0.13(-6.19%)
May 02, 2018 2.190 2.210 2.070 2.100 423,087 -0.07(-3.23%)
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.