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

Smith Micro Software (NQ: SMSI )

2.660 -0.110 (-3.97%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 23, 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 (%)
Oct 31, 2017 1.660 1.725 1.596 1.650 37,010 -0.05(-2.94%)
Oct 30, 2017 1.710 1.780 1.656 1.700 37,668 -0.09(-5.03%)
Oct 27, 2017 1.780 1.800 1.634 1.790 65,538 +0.02(+1.13%)
Oct 26, 2017 1.570 1.870 1.484 1.770 201,892 +0.21(+13.46%)
Oct 25, 2017 1.543 1.570 1.470 1.560 64,784 -0.01(-0.64%)
Oct 24, 2017 1.580 1.600 1.520 1.570 12,278 +0.01(+0.64%)
Oct 23, 2017 1.580 1.599 1.550 1.560 10,335 -0.03(-1.89%)
Oct 20, 2017 1.550 1.600 1.530 1.590 54,831 +0.09(+6.00%)
Oct 19, 2017 1.590 1.590 1.500 1.500 13,710 -0.11(-7.12%)
Oct 18, 2017 1.600 1.640 1.585 1.615 33,728 +0.02(+1.57%)
Oct 17, 2017 1.640 1.649 1.460 1.590 112,496 -0.06(-3.64%)
Oct 16, 2017 1.780 1.780 1.600 1.650 122,901 -0.14(-7.82%)
Oct 13, 2017 1.870 2.040 1.730 1.790 301,702 -0.08(-4.28%)
Oct 12, 2017 2.000 2.170 1.830 1.870 417,257 +0.11(+5.95%)
Oct 11, 2017 1.650 1.820 1.600 1.765 208,572 +0.16(+10.31%)
Oct 10, 2017 1.660 1.670 1.420 1.600 117,329 -0.07(-4.13%)
Oct 09, 2017 1.400 1.780 1.400 1.669 261,169 +0.25(+17.54%)
Oct 06, 2017 1.430 1.450 1.300 1.420 99,064 -0.03(-2.24%)
Oct 05, 2017 1.210 1.500 1.210 1.452 282,599 +0.23(+19.06%)
Oct 04, 2017 1.140 1.325 1.130 1.220 180,220 +0.11(+9.91%)
Oct 03, 2017 1.120 1.142 1.090 1.110 38,830 -0.02(-1.77%)
Oct 02, 2017 1.140 1.158 1.120 1.130 12,502 +0.01(+0.89%)
Sep 29, 2017 1.178 1.180 1.120 1.120 13,593 -0.03(-2.61%)
Sep 28, 2017 1.160 1.199 1.150 1.150 20,065 -0.01(-0.86%)
Sep 27, 2017 1.160 1.160 1.140 1.160 13,988 +0.02(+1.75%)
Sep 26, 2017 1.110 1.170 1.110 1.140 9,351 +0.03(+2.44%)
Sep 25, 2017 1.156 1.179 1.050 1.113 63,680 -0.06(-4.89%)
Sep 22, 2017 1.140 1.170 1.125 1.170 9,180 +0.02(+1.74%)
Sep 21, 2017 1.150 1.180 1.130 1.150 3,281 -0.03(-2.54%)
Sep 20, 2017 1.150 1.180 1.150 1.180 6,546 +0.01(+0.85%)
Sep 19, 2017 1.125 1.180 1.120 1.170 95,306 +0.06(+5.41%)
Sep 18, 2017 1.150 1.156 1.110 1.110 13,001 -0.04(-3.48%)
Sep 15, 2017 1.130 1.150 1.090 1.150 12,569 +0.03(+2.68%)
Sep 14, 2017 1.110 1.150 1.110 1.120 5,630 +0.01(+0.90%)
Sep 13, 2017 1.120 1.150 1.110 1.110 16,255 -0.01(-0.89%)
Sep 12, 2017 1.150 1.230 1.100 1.120 132,305 -0.01(-0.88%)
Sep 11, 2017 1.020 1.199 1.000 1.130 137,785 +0.11(+10.78%)
Sep 08, 2017 1.000 1.040 1.000 1.020 21,887 +0.01(+0.99%)
Sep 07, 2017 1.040 1.056 1.010 1.010 22,591 -0.01(-0.98%)
Sep 06, 2017 1.040 1.060 1.020 1.020 24,896 -0.02(-1.92%)
Sep 05, 2017 1.030 1.049 1.010 1.040 34,718 -0.02(-1.89%)
Sep 01, 2017 1.090 1.090 1.040 1.060 8,815 -0.03(-2.75%)
Aug 31, 2017 1.100 1.120 1.090 1.090 4,418 -0.02(-1.80%)
Aug 30, 2017 1.075 1.110 1.070 1.110 6,207 +0.04(+3.74%)
Aug 29, 2017 1.076 1.079 1.070 1.070 7,130 +0.02(+1.90%)
Aug 28, 2017 1.090 1.120 1.050 1.050 34,976 -0.04(-3.67%)
Aug 25, 2017 1.090 1.100 1.060 1.090 8,062 +0.00(+0.00%)
Aug 24, 2017 1.070 1.090 1.040 1.090 9,562 -0.00(-0.46%)
Aug 23, 2017 1.040 1.095 1.010 1.095 13,749 +0.04(+4.29%)
Aug 22, 2017 1.040 1.150 0.9901 1.050 144,774 -0.00(-0.16%)
Aug 21, 2017 1.120 1.120 1.000 1.052 78,717 -0.08(-6.93%)
Aug 18, 2017 1.110 1.131 1.070 1.130 20,885 +0.02(+1.80%)
Aug 17, 2017 1.120 1.168 1.090 1.110 13,102 +0.00(+0.00%)
Aug 16, 2017 1.070 1.150 1.060 1.110 74,061 +0.06(+5.71%)
Aug 15, 2017 1.030 1.066 1.020 1.050 9,430 +0.03(+2.94%)
Aug 14, 2017 0.9887 1.080 0.9700 1.020 114,522 +0.05(+5.15%)
Aug 11, 2017 0.9528 0.9800 0.9400 0.9700 40,877 +0.01(+1.02%)
Aug 10, 2017 1.010 1.010 0.9400 0.9602 53,284 -0.09(-8.55%)
Aug 09, 2017 1.000 1.100 0.9800 1.050 99,577 +0.10(+10.20%)
Aug 08, 2017 0.9100 0.9572 0.9100 0.9528 8,210 -0.01(-0.55%)
Aug 07, 2017 0.9600 0.9900 0.9100 0.9581 21,219 -0.00(-0.20%)
Aug 04, 2017 0.9243 0.9600 0.8914 0.9600 26,360 +0.08(+9.09%)
Aug 03, 2017 1.068 1.068 0.8800 0.8800 190,918 -0.18(-16.98%)
Aug 02, 2017 1.050 1.170 1.050 1.060 32,835 +0.00(+0.00%)
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.