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

Smith Micro Software (NQ: SMSI )

2.160 -0.050 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2016 1.550 1.550 1.440 1.440 23,296 -0.12(-7.69%)
Oct 31, 2016 1.510 1.590 1.490 1.560 5,499 +0.04(+2.63%)
Oct 28, 2016 1.520 1.570 1.470 1.520 45,444 +0.02(+1.06%)
Oct 27, 2016 1.520 1.610 1.460 1.504 50,332 -0.11(-6.58%)
Oct 26, 2016 1.450 1.650 1.450 1.610 121,786 +0.12(+8.05%)
Oct 25, 2016 1.530 1.580 1.470 1.490 91,961 -0.03(-1.97%)
Oct 24, 2016 1.520 1.630 1.510 1.520 85,043 -0.14(-8.43%)
Oct 21, 2016 1.560 1.690 1.430 1.660 117,689 +0.11(+7.10%)
Oct 20, 2016 1.750 1.750 1.510 1.550 158,559 -0.15(-8.82%)
Oct 19, 2016 1.800 1.860 1.650 1.700 56,845 -0.10(-5.56%)
Oct 18, 2016 1.850 1.970 1.780 1.800 38,870 -0.07(-3.74%)
Oct 17, 2016 1.980 1.990 1.870 1.870 25,103 -0.08(-4.10%)
Oct 14, 2016 2.000 2.145 1.870 1.950 142,775 -0.26(-11.76%)
Oct 13, 2016 2.340 2.340 2.150 2.210 167,499 +0.02(+0.91%)
Oct 12, 2016 2.210 2.220 2.160 2.190 23,040 +0.00(+0.00%)
Oct 11, 2016 2.080 2.200 2.040 2.190 128,461 +0.10(+4.89%)
Oct 10, 2016 2.061 2.090 2.060 2.088 7,374 -0.01(-0.58%)
Oct 07, 2016 2.090 2.100 2.070 2.100 5,523 +0.02(+0.89%)
Oct 06, 2016 2.070 2.090 2.035 2.082 8,076 +0.04(+2.03%)
Oct 05, 2016 2.090 2.090 2.040 2.040 5,102 -0.02(-0.97%)
Oct 04, 2016 2.020 2.090 2.010 2.060 41,488 -0.17(-7.62%)
Sep 26, 2016 2.282 2.340 2.230 2.230 6,644 -0.05(-2.24%)
Sep 23, 2016 2.450 2.450 2.130 2.281 84,405 -0.17(-6.90%)
Sep 22, 2016 2.440 2.510 2.440 2.450 5,017 -0.04(-1.61%)
Sep 21, 2016 2.450 2.490 2.370 2.490 12,029 +0.04(+1.63%)
Sep 20, 2016 2.430 2.450 2.320 2.450 12,982 +0.06(+2.51%)
Sep 19, 2016 2.361 2.450 2.361 2.390 4,526 +0.01(+0.42%)
Sep 16, 2016 2.330 2.480 2.330 2.380 15,515 +0.02(+0.85%)
Sep 15, 2016 2.360 2.450 2.320 2.360 20,867 +0.01(+0.43%)
Sep 14, 2016 2.360 2.460 2.320 2.350 20,294 +0.03(+1.29%)
Sep 13, 2016 2.358 2.400 2.300 2.320 17,357 -0.11(-4.53%)
Sep 12, 2016 2.399 2.440 2.383 2.430 7,443 +0.05(+2.10%)
Sep 09, 2016 2.320 2.390 2.310 2.380 8,118 +0.02(+0.85%)
Sep 08, 2016 2.340 2.380 2.340 2.360 9,605 +0.05(+2.16%)
Sep 07, 2016 2.290 2.350 2.290 2.310 10,301 +0.02(+0.87%)
Sep 06, 2016 2.290 2.360 2.165 2.290 22,079 -0.03(-1.29%)
Sep 02, 2016 2.330 2.320 2.320 2.320 28,600 -0.01(-0.43%)
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.