$1.62 -0.05 (%) Smith Micro Software Inc - NASDAQ

Jan. 29, 2015 | 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
1/29/20151.641.671.571.62302,085
1/28/20151.731.731.651.67119,663
1/27/20151.741.751.651.73116,710
1/26/20151.701.791.591.78361,365
1/23/20151.641.821.641.70635,473
1/22/20151.641.671.551.67166,535
1/21/20151.631.631.551.62190,803
1/20/20151.681.681.511.62461,465
1/16/20151.611.741.581.66294,314
1/15/20151.701.771.561.601,225,621
1/14/20151.421.821.351.755,288,219
1/13/20151.251.261.141.26410,130
1/12/20151.271.271.221.25179,377
1/9/20151.191.271.151.26551,735
1/8/20151.201.201.121.18406,604
1/7/20150.991.150.991.12740,076
1/6/20150.960.980.920.9876,824
1/5/20150.980.980.910.9869,174
1/2/20150.980.980.950.9579,804
12/31/20140.840.990.840.97484,865
12/30/20140.870.900.830.90416,541
12/29/20140.880.910.870.8970,707
12/26/20140.900.920.880.9177,341
12/24/20140.930.930.900.9016,015
12/23/20140.910.930.870.93164,859
12/22/20140.940.970.880.94142,809
12/19/20140.890.970.880.93221,615
12/18/20140.890.940.880.90172,403
12/17/20140.870.890.860.86129,724
12/16/20140.910.910.850.85194,753
12/15/20140.910.920.880.90124,756
12/12/20140.930.950.900.91114,909
12/11/20140.900.950.900.9576,512
12/10/20140.950.960.910.91123,390
12/9/20141.001.000.950.98150,119
12/8/20140.991.030.991.01117,905
12/5/20141.001.030.981.0298,858
12/4/20140.961.020.960.9796,542
12/3/20140.960.980.960.9633,543
12/2/20140.980.980.950.9686,357
12/1/20141.001.090.930.98215,724
11/28/20141.001.031.001.0232,761
11/26/20141.091.130.911.03477,104
11/25/20141.151.181.081.10481,244
11/24/20140.991.230.971.181,465,875
11/21/20140.890.990.890.96205,036
11/20/20140.880.930.880.8993,467
11/19/20140.890.940.880.8999,493
11/18/20140.930.940.900.9246,407
11/17/20140.920.940.860.90177,817
11/14/20140.951.000.890.90212,161
11/13/20140.930.970.930.96119,607
11/12/20140.970.980.930.94109,360
11/11/20140.970.990.960.9758,462
11/10/20141.001.000.950.9793,098
11/7/20140.981.000.961.0095,806
11/6/20140.991.000.950.9592,587
11/5/20141.031.030.980.9972,146
11/4/20141.051.050.981.02167,519
11/3/20141.001.070.961.04312,881
10/31/20140.890.980.820.98222,469
10/30/20140.851.000.800.93554,052
10/29/20140.750.790.740.76115,507
10/28/20140.750.780.740.74224,541
10/27/20140.790.820.750.77146,211
10/24/20140.810.830.790.79142,140
10/23/20140.860.870.800.8139,760
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center