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

Smith Micro Software (NQ: SMSI )

2.340 +0.040 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2017 1.330 1.330 1.310 1.310 11,763 +0.00(+0.00%)
Feb 28, 2017 1.400 1.420 1.310 1.310 72,531 -0.12(-8.39%)
Feb 27, 2017 1.450 1.450 1.360 1.430 89,092 +0.07(+5.15%)
Feb 24, 2017 1.360 1.610 1.360 1.360 73,149 +0.01(+0.74%)
Feb 23, 2017 1.410 1.410 1.350 1.350 18,315 -0.05(-3.57%)
Feb 22, 2017 1.370 1.430 1.320 1.400 49,587 +0.08(+6.06%)
Feb 21, 2017 1.325 1.370 1.290 1.320 29,819 +0.00(+0.00%)
Feb 17, 2017 1.320 1.320 1.320 0 +0.00(+0.00%)
Feb 16, 2017 1.340 1.370 1.320 1.320 10,619 -0.02(-1.49%)
Feb 15, 2017 1.323 1.390 1.300 1.340 79,332 +0.02(+1.52%)
Feb 14, 2017 1.310 1.350 1.300 1.320 54,116 +0.02(+1.54%)
Feb 13, 2017 1.420 1.420 1.290 1.300 185,909 -0.12(-8.45%)
Feb 10, 2017 1.590 1.590 1.320 1.420 342,126 -0.19(-11.80%)
Feb 09, 2017 1.612 1.647 1.600 1.610 7,044 -0.01(-0.62%)
Feb 08, 2017 1.570 1.620 1.560 1.620 4,573 +0.00(+0.00%)
Feb 07, 2017 1.628 1.690 1.570 1.620 7,414 -0.03(-1.82%)
Feb 06, 2017 1.540 1.710 1.530 1.650 88,236 +0.09(+5.76%)
Feb 03, 2017 1.600 1.682 1.560 1.560 42,887 -0.05(-3.10%)
Feb 02, 2017 1.640 1.640 1.550 1.610 37,519 -0.03(-1.69%)
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.