Indicators

Smith Micro Software (NQ: SMSI )

2.235 +0.025 (+1.13%)

Streaming Delayed Price Updated: 10:30 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.