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 (%)
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.