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

Smith Micro Software (NQ: SMSI )

2.210 +0.030 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 28, 2017 1.400 1.420 1.310 1.310 72,531 -0.12(-8.39%)
Feb 27, 2017 1.450 1.450 1.360 1.430 89,092 +0.07(+5.15%)
Feb 24, 2017 1.360 1.610 1.360 1.360 73,149 +0.01(+0.74%)
Feb 23, 2017 1.410 1.410 1.350 1.350 18,315 -0.05(-3.57%)
Feb 22, 2017 1.370 1.430 1.320 1.400 49,587 +0.08(+6.06%)
Feb 21, 2017 1.325 1.370 1.290 1.320 29,819 +0.00(+0.00%)
Feb 17, 2017 1.320 1.320 1.320 0 +0.00(+0.00%)
Feb 16, 2017 1.340 1.370 1.320 1.320 10,619 -0.02(-1.49%)
Feb 15, 2017 1.323 1.390 1.300 1.340 79,332 +0.02(+1.52%)
Feb 14, 2017 1.310 1.350 1.300 1.320 54,116 +0.02(+1.54%)
Feb 13, 2017 1.420 1.420 1.290 1.300 185,909 -0.12(-8.45%)
Feb 10, 2017 1.590 1.590 1.320 1.420 342,126 -0.19(-11.80%)
Feb 09, 2017 1.612 1.647 1.600 1.610 7,044 -0.01(-0.62%)
Feb 08, 2017 1.570 1.620 1.560 1.620 4,573 +0.00(+0.00%)
Feb 07, 2017 1.628 1.690 1.570 1.620 7,414 -0.03(-1.82%)
Feb 06, 2017 1.540 1.710 1.530 1.650 88,236 +0.09(+5.76%)
Feb 03, 2017 1.600 1.682 1.560 1.560 42,887 -0.05(-3.10%)
Feb 02, 2017 1.640 1.640 1.550 1.610 37,519 -0.03(-1.69%)
Feb 01, 2017 1.750 1.750 1.600 1.638 26,503 -0.14(-7.99%)
Jan 31, 2017 1.760 1.780 1.750 1.780 8,496 +0.00(+0.00%)
Jan 30, 2017 1.820 1.820 1.750 1.780 9,484 -0.05(-2.73%)
Jan 27, 2017 1.804 1.831 1.800 1.830 40,529 -0.01(-0.54%)
Jan 26, 2017 1.870 1.870 1.780 1.840 7,847 -0.05(-2.65%)
Jan 25, 2017 1.810 1.920 1.800 1.890 20,606 +0.08(+4.48%)
Jan 24, 2017 1.800 1.820 1.750 1.809 7,916 -0.02(-1.15%)
Jan 23, 2017 1.880 1.880 1.750 1.830 32,429 -0.02(-1.08%)
Jan 20, 2017 1.857 1.920 1.760 1.850 14,593 -0.01(-0.54%)
Jan 19, 2017 1.920 1.949 1.826 1.860 44,866 -0.08(-4.12%)
Jan 18, 2017 2.200 2.320 1.850 1.940 384,812 -0.11(-5.37%)
Jan 17, 2017 1.750 2.160 1.710 2.050 142,212 +0.33(+19.19%)
Jan 13, 2017 1.720 1.720 1.720 0 +0.04(+2.38%)
Jan 12, 2017 1.710 1.710 1.640 1.680 2,847 -0.05(-2.89%)
Jan 11, 2017 1.690 1.746 1.690 1.730 12,650 +0.01(+0.58%)
Jan 10, 2017 1.790 1.820 1.650 1.720 31,257 -0.10(-5.49%)
Jan 09, 2017 1.700 1.837 1.610 1.820 39,269 +0.13(+7.69%)
Jan 06, 2017 1.660 1.780 1.660 1.690 18,418 -0.03(-1.74%)
Jan 05, 2017 1.630 1.720 1.630 1.720 25,366 +0.03(+1.78%)
Jan 04, 2017 1.715 1.798 1.600 1.690 93,745 -0.01(-0.59%)
Jan 03, 2017 1.540 1.750 1.540 1.700 57,388 +0.13(+8.28%)
Dec 30, 2016 1.570 1.570 1.570 0 -0.07(-4.27%)
Dec 29, 2016 1.650 1.690 1.560 1.640 82,370 -0.02(-1.20%)
Dec 28, 2016 1.700 1.780 1.590 1.660 55,535 -0.12(-6.74%)
Dec 27, 2016 1.680 1.800 1.620 1.780 87,486 +0.09(+5.33%)
Dec 23, 2016 1.690 1.690 1.690 0 +0.01(+0.60%)
Dec 22, 2016 1.620 1.680 1.570 1.680 32,130 +0.08(+5.00%)
Dec 21, 2016 1.620 1.630 1.600 1.600 23,694 -0.04(-2.44%)
Dec 20, 2016 1.700 1.720 1.600 1.640 89,571 -0.06(-3.53%)
Dec 19, 2016 1.740 1.740 1.540 1.700 135,982 -0.02(-1.16%)
Dec 16, 2016 1.560 1.720 1.560 1.720 45,645 +0.15(+9.55%)
Dec 15, 2016 1.566 1.660 1.510 1.570 76,003 +0.00(+0.00%)
Dec 14, 2016 1.610 1.710 1.560 1.570 40,924 -0.10(-5.99%)
Dec 13, 2016 1.630 1.770 1.550 1.670 82,200 +0.06(+3.73%)
Dec 12, 2016 1.710 1.730 1.520 1.610 134,161 -0.16(-9.04%)
Dec 09, 2016 1.650 1.800 1.480 1.770 230,622 +0.11(+6.63%)
Dec 08, 2016 1.650 1.670 1.560 1.660 75,891 +0.03(+1.65%)
Dec 07, 2016 1.470 1.633 1.470 1.633 63,996 +0.16(+11.10%)
Dec 06, 2016 1.340 1.509 1.331 1.470 62,987 +0.16(+12.21%)
Dec 05, 2016 1.410 1.470 1.310 1.310 133,311 -0.06(-4.38%)
Dec 02, 2016 1.380 1.400 1.320 1.370 59,976 -0.06(-4.20%)
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.