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

Smith Micro Software (NQ: SMSI )

2.170 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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%)
Feb 01, 2017 1.750 1.750 1.600 1.638 26,503 -0.14(-7.99%)
Jan 31, 2017 1.760 1.780 1.750 1.780 8,496 +0.00(+0.00%)
Jan 30, 2017 1.820 1.820 1.750 1.780 9,484 -0.05(-2.73%)
Jan 27, 2017 1.804 1.831 1.800 1.830 40,529 -0.01(-0.54%)
Jan 26, 2017 1.870 1.870 1.780 1.840 7,847 -0.05(-2.65%)
Jan 25, 2017 1.810 1.920 1.800 1.890 20,606 +0.08(+4.48%)
Jan 24, 2017 1.800 1.820 1.750 1.809 7,916 -0.02(-1.15%)
Jan 23, 2017 1.880 1.880 1.750 1.830 32,429 -0.02(-1.08%)
Jan 20, 2017 1.857 1.920 1.760 1.850 14,593 -0.01(-0.54%)
Jan 19, 2017 1.920 1.949 1.826 1.860 44,866 -0.08(-4.12%)
Jan 18, 2017 2.200 2.320 1.850 1.940 384,812 -0.11(-5.37%)
Jan 17, 2017 1.750 2.160 1.710 2.050 142,212 +0.33(+19.19%)
Jan 13, 2017 1.720 1.720 1.720 0 +0.04(+2.38%)
Jan 12, 2017 1.710 1.710 1.640 1.680 2,847 -0.05(-2.89%)
Jan 11, 2017 1.690 1.746 1.690 1.730 12,650 +0.01(+0.58%)
Jan 10, 2017 1.790 1.820 1.650 1.720 31,257 -0.10(-5.49%)
Jan 09, 2017 1.700 1.837 1.610 1.820 39,269 +0.13(+7.69%)
Jan 06, 2017 1.660 1.780 1.660 1.690 18,418 -0.03(-1.74%)
Jan 05, 2017 1.630 1.720 1.630 1.720 25,366 +0.03(+1.78%)
Jan 04, 2017 1.715 1.798 1.600 1.690 93,745 -0.01(-0.59%)
Jan 03, 2017 1.540 1.750 1.540 1.700 57,388 +0.13(+8.28%)
Dec 30, 2016 1.570 1.570 1.570 0 -0.07(-4.27%)
Dec 29, 2016 1.650 1.690 1.560 1.640 82,370 -0.02(-1.20%)
Dec 28, 2016 1.700 1.780 1.590 1.660 55,535 -0.12(-6.74%)
Dec 27, 2016 1.680 1.800 1.620 1.780 87,486 +0.09(+5.33%)
Dec 23, 2016 1.690 1.690 1.690 0 +0.01(+0.60%)
Dec 22, 2016 1.620 1.680 1.570 1.680 32,130 +0.08(+5.00%)
Dec 21, 2016 1.620 1.630 1.600 1.600 23,694 -0.04(-2.44%)
Dec 20, 2016 1.700 1.720 1.600 1.640 89,571 -0.06(-3.53%)
Dec 19, 2016 1.740 1.740 1.540 1.700 135,982 -0.02(-1.16%)
Dec 16, 2016 1.560 1.720 1.560 1.720 45,645 +0.15(+9.55%)
Dec 15, 2016 1.566 1.660 1.510 1.570 76,003 +0.00(+0.00%)
Dec 14, 2016 1.610 1.710 1.560 1.570 40,924 -0.10(-5.99%)
Dec 13, 2016 1.630 1.770 1.550 1.670 82,200 +0.06(+3.73%)
Dec 12, 2016 1.710 1.730 1.520 1.610 134,161 -0.16(-9.04%)
Dec 09, 2016 1.650 1.800 1.480 1.770 230,622 +0.11(+6.63%)
Dec 08, 2016 1.650 1.670 1.560 1.660 75,891 +0.03(+1.65%)
Dec 07, 2016 1.470 1.633 1.470 1.633 63,996 +0.16(+11.10%)
Dec 06, 2016 1.340 1.509 1.331 1.470 62,987 +0.16(+12.21%)
Dec 05, 2016 1.410 1.470 1.310 1.310 133,311 -0.06(-4.38%)
Dec 02, 2016 1.380 1.400 1.320 1.370 59,976 -0.06(-4.20%)
Dec 01, 2016 1.360 1.430 1.304 1.430 36,401 +0.02(+1.42%)
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%)
Sep 01, 2016 2.400 2.480 2.200 2.330 32,529 -0.10(-4.12%)
Aug 31, 2016 2.410 2.440 2.390 2.430 1,877 +0.03(+1.25%)
Aug 30, 2016 2.500 2.510 2.400 2.400 6,432 -0.14(-5.51%)
Aug 29, 2016 2.510 2.559 2.450 2.540 15,833 +0.02(+0.79%)
Aug 26, 2016 2.530 2.540 2.440 2.520 10,122 +0.00(+0.00%)
Aug 25, 2016 2.490 2.550 2.490 2.520 3,167 +0.02(+0.61%)
Aug 24, 2016 2.540 2.550 2.490 2.505 7,081 -0.04(-1.39%)
Aug 23, 2016 2.500 2.600 2.480 2.540 17,149 +0.04(+1.60%)
Aug 22, 2016 2.460 2.510 2.420 2.500 14,786 -0.01(-0.40%)
Aug 19, 2016 2.250 2.540 2.250 2.510 47,792 -0.10(-3.83%)
Aug 18, 2016 2.270 2.610 2.250 2.610 51,793 +0.29(+12.50%)
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.