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 (%)
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%)
Dec 01, 2016 1.360 1.430 1.304 1.430 36,401 +0.02(+1.42%)
Nov 30, 2016 1.550 1.550 1.410 1.410 24,809 -0.12(-7.84%)
Nov 29, 2016 1.580 1.600 1.510 1.530 76,324 -0.03(-1.92%)
Nov 28, 2016 1.580 1.620 1.530 1.560 50,419 -0.02(-1.27%)
Nov 25, 2016 1.530 1.613 1.510 1.580 21,277 +0.02(+1.28%)
Nov 23, 2016 1.560 1.560 1.560 0 +0.00(+0.00%)
Nov 22, 2016 1.620 1.620 1.517 1.560 7,001 +0.00(+0.00%)
Nov 21, 2016 1.533 1.605 1.530 1.560 12,025 -0.06(-3.70%)
Nov 18, 2016 1.590 1.680 1.520 1.620 45,442 +0.04(+2.53%)
Nov 17, 2016 1.640 1.698 1.580 1.580 18,844 -0.05(-3.07%)
Nov 16, 2016 1.690 1.700 1.580 1.630 54,000 -0.09(-5.23%)
Nov 15, 2016 1.660 1.850 1.570 1.720 38,764 +0.04(+2.38%)
Nov 14, 2016 1.810 1.970 1.580 1.680 194,329 -0.10(-5.62%)
Nov 11, 2016 1.470 1.860 1.370 1.780 124,301 +0.30(+20.44%)
Nov 10, 2016 1.418 1.524 1.280 1.478 67,997 +0.09(+6.32%)
Nov 09, 2016 1.410 1.430 1.380 1.390 7,315 -0.01(-0.71%)
Nov 08, 2016 1.360 1.440 1.360 1.400 9,050 +0.05(+3.70%)
Nov 07, 2016 1.400 1.400 1.330 1.350 19,250 -0.03(-2.17%)
Nov 04, 2016 1.390 1.400 1.350 1.380 26,602 -0.02(-1.43%)
Nov 03, 2016 1.410 1.460 1.400 1.400 19,101 -0.02(-1.41%)
Nov 02, 2016 1.440 1.470 1.400 1.420 36,013 -0.02(-1.40%)
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.