Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

2.810 +0.090 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
May 01, 2017 1.040 1.130 1.015 1.070 107,170 -0.06(-5.31%)
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%)
Apr 03, 2017 0.9600 0.9700 0.8810 0.9100 47,126 -0.02(-2.15%)
Mar 31, 2017 0.9686 0.9699 0.9009 0.9300 60,581 -0.03(-3.12%)
Mar 30, 2017 0.9500 0.9675 0.9200 0.9600 2,312 +0.01(+0.93%)
Mar 29, 2017 0.9600 1.010 0.9200 0.9512 54,586 +0.03(+3.39%)
Mar 28, 2017 0.9100 1.000 0.9100 0.9200 48,240 -0.03(-3.16%)
Mar 27, 2017 0.9240 0.9500 0.8800 0.9500 7,542 +0.07(+7.95%)
Mar 24, 2017 0.8326 0.9500 0.8007 0.8800 60,672 +0.04(+4.51%)
Mar 23, 2017 0.9100 0.9291 0.8200 0.8420 222,032 -0.06(-6.45%)
Mar 22, 2017 0.9700 1.000 0.9000 0.9001 210,961 -0.10(-9.99%)
Mar 21, 2017 1.050 1.050 1.000 1.000 46,836 -0.05(-4.76%)
Mar 20, 2017 1.140 1.140 1.050 1.050 51,443 -0.10(-8.70%)
Mar 17, 2017 1.120 1.150 1.100 1.150 42,182 +0.02(+1.77%)
Mar 16, 2017 1.170 1.170 1.110 1.130 87,949 -0.01(-0.88%)
Mar 15, 2017 1.210 1.230 1.120 1.140 112,993 -0.06(-5.00%)
Mar 14, 2017 1.200 1.200 1.150 1.200 37,076 +0.02(+1.69%)
Mar 13, 2017 1.150 1.200 1.150 1.180 73,524 +0.03(+2.61%)
Mar 10, 2017 1.260 1.300 1.110 1.150 166,416 -0.24(-17.12%)
Mar 09, 2017 1.240 1.450 1.230 1.388 128,868 +0.14(+11.01%)
Mar 08, 2017 1.284 1.284 1.200 1.250 64,473 +0.06(+5.04%)
Mar 07, 2017 1.200 1.228 1.180 1.190 22,242 +0.01(+0.85%)
Mar 06, 2017 1.260 1.260 1.180 1.180 76,176 -0.07(-5.60%)
Mar 03, 2017 1.260 1.320 1.250 1.250 72,602 +0.01(+0.81%)
Mar 02, 2017 1.310 1.310 1.200 1.240 68,237 -0.07(-5.34%)
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.