$0.83 0.00 (%) Smith Micro Software Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMSI historical data

Date Open High Low Close Volume
10/22/20140.830.860.830.8348,375
10/21/20140.820.860.820.8417,313
10/20/20140.870.900.830.8341,696
10/17/20140.860.920.840.84104,021
10/16/20140.790.890.790.85106,778
10/15/20140.850.850.800.8454,514
10/14/20140.850.870.780.8571,547
10/13/20140.870.920.850.8553,519
10/10/20140.910.960.840.8490,800
10/9/20140.950.970.890.9024,025
10/8/20140.920.940.880.9423,301
10/7/20140.870.940.870.9143,851
10/6/20140.930.960.890.95101,972
10/3/20140.870.890.850.8940,239
10/2/20140.860.900.850.8574,482
10/1/20140.900.900.860.8845,561
9/30/20140.910.940.880.8966,769
9/29/20140.900.940.900.9232,918
9/26/20140.940.950.900.92152,424
9/25/20140.960.970.940.9562,820
9/24/20140.960.980.950.9733,423
9/23/20141.001.000.950.9771,945
9/22/20141.021.020.971.0049,573
9/19/20140.981.040.971.0498,411
9/18/20140.970.990.970.9831,363
9/17/20140.981.000.980.9816,963
9/16/20141.001.000.980.9855,441
9/15/20140.981.010.980.9882,005
9/12/20141.001.000.970.9873,005
9/11/20141.001.020.970.99189,455
9/10/20141.011.031.001.0042,904
9/9/20141.041.041.001.0164,706
9/8/20141.021.061.021.0460,704
9/5/20141.041.061.001.01125,239
9/4/20141.081.101.051.0775,791
9/3/20141.051.131.021.06264,003
9/2/20141.031.051.011.0563,725
8/29/20141.001.031.001.0052,088
8/28/20140.971.030.971.0084,686
8/27/20141.001.020.971.0299,607
8/26/20141.021.020.980.9850,119
8/25/20141.001.010.981.0037,856
8/22/20141.001.010.971.0051,207
8/21/20140.991.020.990.9947,254
8/20/20141.021.030.980.98104,536
8/19/20141.081.081.001.01142,349
8/18/20140.991.060.951.05269,559
8/15/20141.001.030.991.02139,962
8/14/20141.101.101.001.03120,443
8/13/20141.051.111.051.09131,843
8/12/20141.061.061.041.0566,180
8/11/20141.011.071.011.04182,309
8/8/20141.011.030.991.00138,482
8/7/20141.011.010.991.0086,938
8/6/20141.011.030.991.01116,300
8/5/20140.951.020.950.9959,295
8/4/20140.981.020.950.98126,592
8/1/20141.031.041.001.01141,341
7/31/20141.041.060.961.06522,332
7/30/20141.121.201.081.11152,701
7/29/20141.081.201.071.11184,431
7/28/20141.151.151.071.09100,400
7/25/20141.131.151.091.14139,704
7/24/20141.121.231.121.13145,933
7/23/20141.081.151.071.1085,125
7/22/20141.101.131.071.08149,125
7/21/20141.011.250.991.131,252,683
7/18/20141.021.041.001.0347,305
7/17/20141.021.060.991.00205,814
7/16/20141.031.071.021.0265,819
7/15/20141.051.091.011.03150,690
7/14/20141.001.030.951.02162,873
7/11/20141.081.100.991.00317,921
7/10/20141.091.141.051.07210,724
7/9/20141.151.161.101.12200,621
7/8/20141.151.151.071.14322,547
7/7/20141.271.311.111.15934,560
7/3/20141.051.371.031.302,289,879
7/2/20141.011.050.991.03215,894
7/1/20141.051.060.991.02264,009
6/30/20140.971.050.961.04433,791
6/27/20140.930.960.890.96119,100
6/26/20140.920.940.880.9347,670
6/25/20140.900.920.880.91176,998
6/24/20140.920.940.900.9290,949
6/23/20140.940.940.920.9464,272
6/20/20140.930.960.900.94136,034
6/19/20140.930.960.910.9360,220
6/18/20140.960.960.900.92149,889
6/17/20140.920.990.860.97629,386
6/16/20140.820.870.820.8491,784
6/13/20140.810.850.810.8383,824
6/12/20140.810.870.800.83142,413
6/11/20140.820.820.800.80153,730
6/10/20140.840.880.810.82118,873
6/9/20140.900.900.810.81176,600
6/6/20141.081.080.850.851,774,616
6/5/20140.781.160.781.062,597,611
6/4/20140.800.820.770.7895,985
6/3/20140.790.800.760.7966,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center