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 (%)
Sep 29, 2017 1.178 1.180 1.120 1.120 13,593 -0.03(-2.61%)
Sep 28, 2017 1.160 1.199 1.150 1.150 20,065 -0.01(-0.86%)
Sep 27, 2017 1.160 1.160 1.140 1.160 13,988 +0.02(+1.75%)
Sep 26, 2017 1.110 1.170 1.110 1.140 9,351 +0.03(+2.44%)
Sep 25, 2017 1.156 1.179 1.050 1.113 63,680 -0.06(-4.89%)
Sep 22, 2017 1.140 1.170 1.125 1.170 9,180 +0.02(+1.74%)
Sep 21, 2017 1.150 1.180 1.130 1.150 3,281 -0.03(-2.54%)
Sep 20, 2017 1.150 1.180 1.150 1.180 6,546 +0.01(+0.85%)
Sep 19, 2017 1.125 1.180 1.120 1.170 95,306 +0.06(+5.41%)
Sep 18, 2017 1.150 1.156 1.110 1.110 13,001 -0.04(-3.48%)
Sep 15, 2017 1.130 1.150 1.090 1.150 12,569 +0.03(+2.68%)
Sep 14, 2017 1.110 1.150 1.110 1.120 5,630 +0.01(+0.90%)
Sep 13, 2017 1.120 1.150 1.110 1.110 16,255 -0.01(-0.89%)
Sep 12, 2017 1.150 1.230 1.100 1.120 132,305 -0.01(-0.88%)
Sep 11, 2017 1.020 1.199 1.000 1.130 137,785 +0.11(+10.78%)
Sep 08, 2017 1.000 1.040 1.000 1.020 21,887 +0.01(+0.99%)
Sep 07, 2017 1.040 1.056 1.010 1.010 22,591 -0.01(-0.98%)
Sep 06, 2017 1.040 1.060 1.020 1.020 24,896 -0.02(-1.92%)
Sep 05, 2017 1.030 1.049 1.010 1.040 34,718 -0.02(-1.89%)
Sep 01, 2017 1.090 1.090 1.040 1.060 8,815 -0.03(-2.75%)
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%)
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.