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

Smith Micro Software (NQ: SMSI )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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.