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

Smith Micro Software (NQ: SMSI )

2.720 +0.035 (+1.30%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Aug 31, 2017 1.100 1.120 1.090 1.090 4,418 -0.02(-1.80%)
Aug 30, 2017 1.075 1.110 1.070 1.110 6,207 +0.04(+3.74%)
Aug 29, 2017 1.076 1.079 1.070 1.070 7,130 +0.02(+1.90%)
Aug 28, 2017 1.090 1.120 1.050 1.050 34,976 -0.04(-3.67%)
Aug 25, 2017 1.090 1.100 1.060 1.090 8,062 +0.00(+0.00%)
Aug 24, 2017 1.070 1.090 1.040 1.090 9,562 -0.00(-0.46%)
Aug 23, 2017 1.040 1.095 1.010 1.095 13,749 +0.04(+4.29%)
Aug 22, 2017 1.040 1.150 0.9901 1.050 144,774 -0.00(-0.16%)
Aug 21, 2017 1.120 1.120 1.000 1.052 78,717 -0.08(-6.93%)
Aug 18, 2017 1.110 1.131 1.070 1.130 20,885 +0.02(+1.80%)
Aug 17, 2017 1.120 1.168 1.090 1.110 13,102 +0.00(+0.00%)
Aug 16, 2017 1.070 1.150 1.060 1.110 74,061 +0.06(+5.71%)
Aug 15, 2017 1.030 1.066 1.020 1.050 9,430 +0.03(+2.94%)
Aug 14, 2017 0.9887 1.080 0.9700 1.020 114,522 +0.05(+5.15%)
Aug 11, 2017 0.9528 0.9800 0.9400 0.9700 40,877 +0.01(+1.02%)
Aug 10, 2017 1.010 1.010 0.9400 0.9602 53,284 -0.09(-8.55%)
Aug 09, 2017 1.000 1.100 0.9800 1.050 99,577 +0.10(+10.20%)
Aug 08, 2017 0.9100 0.9572 0.9100 0.9528 8,210 -0.01(-0.55%)
Aug 07, 2017 0.9600 0.9900 0.9100 0.9581 21,219 -0.00(-0.20%)
Aug 04, 2017 0.9243 0.9600 0.8914 0.9600 26,360 +0.08(+9.09%)
Aug 03, 2017 1.068 1.068 0.8800 0.8800 190,918 -0.18(-16.98%)
Aug 02, 2017 1.050 1.170 1.050 1.060 32,835 +0.00(+0.00%)
Aug 01, 2017 1.050 1.120 1.030 1.060 40,130 +0.01(+0.95%)
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%)
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.