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

Smith Micro Software (NQ: SMSI )

2.260 +0.010 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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.