Smith Micro Software Inc $1.08

down -0.06


28/7/2014 10:22 AM  |  NASDAQ : SMSI  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMSI historical data

Date Open High Low Close Volume
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
6/2/20140.800.830.780.7849,013
5/30/20140.820.840.800.8038,719
5/29/20140.840.840.810.8158,103
5/28/20140.840.850.800.8290,183
5/27/20140.840.860.820.8357,037
5/23/20140.820.860.820.8395,140
5/22/20140.860.860.820.8356,520
5/21/20140.850.870.840.8486,510
5/20/20140.820.860.800.86144,053
5/19/20140.800.850.800.81130,467
5/16/20140.860.860.770.82147,963
5/15/20140.860.860.780.86107,299
5/14/20140.780.840.750.84244,070
5/13/20140.820.830.770.78301,178
5/12/20140.890.890.790.80552,514
5/9/20140.810.950.660.853,612,594
5/8/20141.451.501.411.49175,099
5/7/20141.571.571.421.48138,346
5/6/20141.581.581.531.5657,707
5/5/20141.611.611.561.5932,532
5/2/20141.621.631.591.5935,607
5/1/20141.661.701.631.6375,258
4/30/20141.631.701.601.6641,057
4/29/20141.671.671.601.6046,516
4/28/20141.721.831.591.6488,108
4/25/20141.721.831.701.70102,896
4/24/20141.791.791.761.7720,761
4/23/20141.801.871.781.8176,824
4/22/20141.821.851.761.8533,725
4/21/20141.811.841.751.8058,717
4/17/20141.701.791.601.7972,417
4/16/20141.681.691.631.68129,409
4/15/20141.781.811.541.61358,171
4/14/20141.801.841.761.7770,233
4/11/20141.831.831.751.75158,654
4/10/20141.911.951.831.8784,321
4/9/20141.811.931.811.9078,324
4/8/20141.831.841.811.8148,769
4/7/20141.901.901.801.84191,980
4/4/20142.002.061.901.90143,460
4/3/20142.002.051.981.9895,214
4/2/20142.042.072.002.0061,649
4/1/20141.982.061.982.06161,544
3/31/20141.952.031.951.99164,026
3/28/20141.952.031.941.96196,095
3/27/20141.941.981.831.97365,716
3/26/20142.052.051.901.94312,789
3/25/20142.032.072.002.04242,224
3/24/20142.112.121.962.03265,264
3/21/20142.132.132.042.09357,353
3/20/20142.122.142.062.13235,634
3/19/20142.022.172.012.13944,683
3/18/20142.022.071.982.02328,295
3/17/20141.982.041.892.02788,570
3/14/20142.032.041.971.99287,486
3/13/20142.072.071.951.97443,387
3/12/20142.042.091.902.04986,360
3/11/20142.202.201.982.041,065,237
3/10/20142.392.391.982.113,425,019
3/7/20141.852.691.852.428,689,713
3/6/20141.781.781.691.75323,042
3/5/20141.781.781.671.75110,582
Trading Center