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 (%)
Jul 31, 2017 1.070 1.086 1.050 1.050 23,840 -0.03(-2.78%)
Jul 28, 2017 1.080 1.107 1.070 1.080 31,298 +0.00(+0.00%)
Jul 27, 2017 1.090 1.140 1.070 1.080 45,945 -0.01(-0.62%)
Jul 26, 2017 1.220 1.260 1.070 1.087 232,719 -0.14(-11.65%)
Jul 25, 2017 1.300 1.330 1.230 1.230 62,534 -0.07(-5.38%)
Jul 24, 2017 1.360 1.360 1.300 1.300 29,222 -0.05(-3.70%)
Jul 21, 2017 1.390 1.390 1.350 1.350 26,458 -0.04(-2.87%)
Jul 20, 2017 1.430 1.388 1.390 16,053 -0.04(-2.80%)
Jul 19, 2017 1.413 1.450 1.413 1.430 6,983 +0.03(+2.14%)
Jul 18, 2017 1.370 1.450 1.370 1.400 14,236 +0.02(+1.45%)
Jul 17, 2017 1.370 1.400 1.360 1.380 6,465 -0.02(-1.43%)
Jul 14, 2017 1.380 1.400 1.350 1.400 18,704 +0.05(+3.70%)
Jul 13, 2017 1.350 1.370 1.340 1.350 11,853 -0.01(-0.74%)
Jul 12, 2017 1.422 1.422 1.350 1.360 40,148 -0.05(-3.55%)
Jul 11, 2017 1.460 1.460 1.400 1.410 25,746 -0.04(-2.76%)
Jul 10, 2017 1.385 1.450 1.350 1.450 36,421 +0.04(+2.84%)
Jul 07, 2017 1.360 1.420 1.360 1.410 6,030 +0.04(+2.91%)
Jul 06, 2017 1.370 1.394 1.360 1.370 7,023 -0.02(-1.43%)
Jul 05, 2017 1.510 1.523 1.380 1.390 12,711 -0.10(-6.71%)
Jul 03, 2017 1.450 1.500 1.400 1.490 28,854 +0.03(+2.05%)
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%)
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.