$1.37 -0.06 (%) Smith Micro Software Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMSI historical data

Date Open High Low Close Volume
12/2/20161.381.401.321.3759,976
12/1/20161.361.431.301.4336,401
11/30/20161.551.551.411.4124,809
11/29/20161.581.601.511.5376,324
11/28/20161.581.621.531.5650,419
11/25/20161.531.611.511.5821,277
11/23/20161.531.591.511.5615,582
11/22/20161.621.621.521.567,001
11/21/20161.531.611.531.5612,025
11/18/20161.591.681.521.6245,442
11/17/20161.641.701.581.5818,844
11/16/20161.691.701.581.6354,000
11/15/20161.661.851.571.7238,764
11/14/20161.811.971.581.68194,329
11/11/20161.471.861.371.78124,301
11/10/20161.421.521.281.4867,997
11/9/20161.411.431.381.397,315
11/8/20161.361.441.361.409,050
11/7/20161.401.401.331.3519,250
11/4/20161.391.401.351.3826,602
11/3/20161.411.461.401.4019,101
11/2/20161.441.471.401.4236,013
11/1/20161.551.551.441.4423,296
10/31/20161.511.591.491.565,499
10/28/20161.521.571.471.5245,444
10/27/20161.521.611.461.5050,332
10/26/20161.451.651.451.61121,786
10/25/20161.531.581.471.4991,961
10/24/20161.521.631.511.5285,043
10/21/20161.561.691.431.66117,689
10/20/20161.751.751.511.55158,559
10/19/20161.801.861.651.7056,845
10/18/20161.851.971.781.8038,870
10/17/20161.981.991.871.8725,103
10/14/20162.002.151.871.95142,775
10/13/20162.342.342.152.21167,499
10/12/20162.212.222.162.1923,040
10/11/20162.082.202.032.19128,461
10/10/20162.062.092.062.097,374
10/7/20162.092.102.072.105,523
10/6/20162.072.092.042.088,076
10/5/20162.092.092.042.045,102
10/4/20162.022.092.012.0641,488
10/3/20162.022.102.002.0570,799
9/30/20162.182.182.002.0393,558
9/29/20162.192.192.142.1720,779
9/28/20162.202.202.152.1644,954
9/27/20162.282.342.202.2030,140
9/26/20162.282.342.232.236,644
9/23/20162.452.452.132.2884,405
9/22/20162.442.512.442.455,017
9/21/20162.452.492.372.4912,029
9/20/20162.432.452.322.4512,982
9/19/20162.362.452.362.394,526
9/16/20162.332.482.332.3815,515
9/15/20162.362.452.322.3620,867
9/14/20162.362.462.322.3520,294
9/13/20162.362.402.302.3217,357
9/12/20162.402.442.382.437,443
9/9/20162.322.392.312.388,118
9/8/20162.342.382.342.369,605
9/7/20162.292.352.292.3110,301
9/6/20162.292.362.172.2922,079
9/2/20162.332.382.292.3228,555
9/1/20162.402.482.202.3332,529
8/31/20162.412.442.392.431,877
8/30/20162.502.512.402.406,432
8/29/20162.512.562.452.5415,833
8/26/20162.532.542.442.5210,122
8/25/20162.492.552.492.523,167
8/24/20162.542.552.492.507,081
8/23/20162.502.602.482.5417,149
8/22/20162.462.512.422.5014,786
8/19/20162.252.542.252.5147,792
8/18/20162.272.612.252.6151,793
8/17/20162.382.542.112.3273,794
8/16/20160.650.680.590.60268,650
8/15/20160.700.710.640.6927,050
8/12/20160.660.750.640.67299,426
8/11/20160.630.680.630.6450,159
8/10/20160.650.650.630.6318,371
8/9/20160.620.650.620.6449,476
8/8/20160.630.660.600.6440,722
8/5/20160.650.660.630.6647,963
8/4/20160.650.650.620.635,143
8/3/20160.650.650.610.6525,740
8/2/20160.610.650.590.62122,013
8/1/20160.590.650.590.6226,179
7/29/20160.620.660.580.60198,462
7/28/20160.610.650.590.59173,633
7/27/20160.650.650.630.6391,097
7/26/20160.700.700.640.67262,957
7/25/20160.760.760.700.7367,370
7/22/20160.720.760.680.7670,340
7/21/20160.720.730.690.7218,656
7/20/20160.690.720.650.7259,958
7/19/20160.670.720.660.7144,968
7/18/20160.690.730.680.6974,349
7/15/20160.740.740.690.7174,772
7/14/20160.640.800.630.72614,788
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center