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 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 1.430 1.480 1.360 1.460 48,111 +0.01(+0.69%)
Jun 29, 2017 1.470 1.500 1.410 1.450 39,090 -0.04(-2.68%)
Jun 28, 2017 1.650 1.696 1.290 1.490 121,016 -0.13(-8.02%)
Jun 27, 2017 1.330 1.650 1.330 1.620 245,481 +0.32(+24.62%)
Jun 26, 2017 1.270 1.300 1.217 1.300 50,843 +0.05(+4.00%)
Jun 23, 2017 1.280 1.340 1.190 1.250 86,466 -0.01(-0.79%)
Jun 22, 2017 1.170 1.310 1.170 1.260 75,211 +0.09(+7.69%)
Jun 21, 2017 1.180 1.210 1.170 1.170 9,501 +0.01(+0.86%)
Jun 20, 2017 1.170 1.190 1.160 1.160 6,379 +0.00(+0.00%)
Jun 19, 2017 1.120 1.195 1.120 1.160 37,486 +0.03(+2.65%)
Jun 16, 2017 1.100 1.200 1.100 1.130 10,846 -0.06(-5.04%)
Jun 15, 2017 1.150 1.190 1.150 1.190 3,553 -0.01(-0.83%)
Jun 14, 2017 1.170 1.200 1.170 1.200 9,890 +0.02(+1.69%)
Jun 13, 2017 1.160 1.180 1.140 1.180 6,082 +0.03(+2.61%)
Jun 12, 2017 1.210 1.210 1.110 1.150 19,471 +0.00(+0.00%)
Jun 09, 2017 1.121 1.290 1.121 1.150 55,728 +0.01(+0.88%)
Jun 08, 2017 1.082 1.140 1.050 1.140 17,149 +0.08(+7.55%)
Jun 07, 2017 1.060 1.090 1.060 1.060 7,151 +0.00(+0.00%)
Jun 06, 2017 1.070 1.090 1.060 1.060 3,895 -0.04(-3.64%)
Jun 05, 2017 1.140 1.148 1.060 1.100 45,678 -0.03(-2.65%)
Jun 02, 2017 1.130 1.149 1.080 1.130 26,329 +0.08(+7.62%)
Jun 01, 2017 1.100 1.120 1.040 1.050 53,217 -0.02(-1.87%)
May 31, 2017 1.080 1.080 1.040 1.070 53,157 +0.02(+1.90%)
May 30, 2017 1.067 1.078 1.030 1.050 14,938 +0.00(+0.00%)
May 26, 2017 1.110 1.120 1.050 1.050 34,710 -0.08(-7.08%)
May 25, 2017 1.120 1.130 1.100 1.130 34,563 +0.00(+0.00%)
May 24, 2017 1.150 1.150 1.110 1.130 11,464 -0.03(-2.59%)
May 23, 2017 1.100 1.170 1.080 1.160 41,156 +0.02(+1.75%)
May 22, 2017 1.110 1.140 1.020 1.140 41,676 +0.05(+4.59%)
May 19, 2017 1.090 1.139 1.050 1.090 30,538 +0.02(+1.87%)
May 18, 2017 1.110 1.130 1.060 1.070 19,646 -0.04(-3.60%)
May 17, 2017 1.110 1.170 0.9610 1.110 62,942 -0.04(-3.48%)
May 16, 2017 1.153 1.153 1.090 1.150 17,388 +0.01(+0.88%)
May 15, 2017 1.110 1.140 1.080 1.140 22,940 +0.05(+4.59%)
May 12, 2017 1.140 1.168 1.082 1.090 61,480 -0.06(-5.22%)
May 11, 2017 1.220 1.250 1.140 1.150 82,928 -0.09(-7.26%)
May 10, 2017 1.250 1.290 1.160 1.240 168,646 -0.05(-3.88%)
May 09, 2017 1.110 1.376 1.078 1.290 1,452,238 +0.19(+17.27%)
May 08, 2017 1.060 1.170 0.9800 1.100 118,689 +0.07(+6.80%)
May 05, 2017 1.050 1.075 0.9700 1.030 25,061 -0.02(-1.90%)
May 04, 2017 1.110 1.200 1.010 1.050 88,573 -0.11(-9.48%)
May 03, 2017 1.091 1.190 1.030 1.160 56,971 +0.02(+1.75%)
May 02, 2017 1.070 1.140 1.070 1.140 51,296 +0.07(+6.54%)
May 01, 2017 1.040 1.130 1.015 1.070 107,170 -0.06(-5.31%)
Apr 28, 2017 1.160 1.392 1.080 1.130 989,719 +0.00(+0.00%)
Apr 27, 2017 0.9100 1.250 0.8701 1.130 774,106 +0.25(+28.42%)
Apr 26, 2017 0.8500 0.8900 0.8100 0.8799 22,505 +0.03(+3.53%)
Apr 25, 2017 0.8608 0.8608 0.8100 0.8499 5,175 +0.00(+0.53%)
Apr 24, 2017 0.8387 0.8454 0.8133 0.8454 7,355 +0.02(+2.04%)
Apr 21, 2017 0.8200 0.8328 0.8200 0.8285 17,334 -0.01(-0.78%)
Apr 20, 2017 0.8400 0.8485 0.8342 0.8350 8,281 +0.00(+0.00%)
Apr 19, 2017 0.9100 0.9100 0.8300 0.8350 26,051 -0.07(-7.22%)
Apr 18, 2017 0.9061 0.9100 0.8814 0.9000 6,347 +0.00(+0.00%)
Apr 17, 2017 0.9056 0.9200 0.9000 0.9000 11,322 +0.01(+1.00%)
Apr 13, 2017 0.9000 0.9001 0.8600 0.8911 13,539 -0.01(-0.99%)
Apr 12, 2017 0.9205 0.9205 0.9000 0.9000 10,834 -0.01(-1.10%)
Apr 11, 2017 0.9000 0.9500 0.9000 0.9100 3,819 +0.03(+3.41%)
Apr 10, 2017 0.8500 0.9000 0.8500 0.8800 6,461 +0.02(+2.33%)
Apr 07, 2017 0.8499 0.8600 0.8495 0.8600 8,525 -0.01(-1.15%)
Apr 06, 2017 0.8300 0.8921 0.8300 0.8700 19,887 +0.01(+1.16%)
Apr 05, 2017 0.9000 0.9000 0.8300 0.8600 30,990 -0.04(-4.44%)
Apr 04, 2017 0.9100 0.9420 0.8800 0.9000 42,654 -0.01(-1.10%)
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.