$0.72 0.00 (%) Smith Micro Software Inc - NASDAQ

May. 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
5/2/20160.720.750.660.72102,392
4/29/20160.660.720.650.6768,234
4/28/20160.650.720.650.6941,339
4/27/20160.650.740.640.67260,400
4/26/20160.650.650.640.6435,033
4/25/20160.650.680.630.6546,889
4/22/20160.630.690.630.6328,189
4/21/20160.690.690.630.634,052
4/20/20160.670.700.630.6394,062
4/19/20160.650.670.630.66116,429
4/18/20160.640.670.620.6551,756
4/15/20160.600.650.600.6052,177
4/14/20160.620.650.610.6421,598
4/13/20160.640.640.610.6118,006
4/12/20160.610.640.600.6348,316
4/11/20160.600.600.590.6022,345
4/8/20160.590.600.590.609,065
4/7/20160.630.630.600.6112,614
4/6/20160.600.640.590.6033,485
4/5/20160.620.640.610.63102,829
4/4/20160.590.650.590.6035,112
4/1/20160.630.650.590.6243,562
3/31/20160.640.640.590.5955,898
3/30/20160.660.670.640.656,113
3/29/20160.590.670.590.6320,770
3/28/20160.650.660.600.6313,398
3/24/20160.600.620.600.6219,839
3/23/20160.650.650.600.62107,830
3/22/20160.550.650.510.63110,064
3/21/20160.630.630.500.5592,566
3/18/20160.630.630.580.5946,121
3/17/20160.660.660.570.6157,613
3/16/20160.600.660.590.6231,711
3/15/20160.610.650.610.6150,168
3/14/20160.680.680.580.6414,549
3/11/20160.580.660.570.6046,212
3/10/20160.640.670.570.6034,654
3/9/20160.570.680.570.6574,995
3/8/20160.680.730.640.65352,285
3/7/20160.650.690.630.6812,955
3/4/20160.680.730.670.6736,184
3/3/20160.710.750.700.7082,540
3/2/20160.720.730.680.6869,045
3/1/20160.700.730.630.7355,845
2/29/20160.690.700.650.6718,817
2/26/20160.620.700.620.6934,620
2/25/20160.680.680.590.6522,601
2/24/20160.660.700.630.7059,526
2/23/20160.630.660.620.6623,025
2/22/20160.600.630.600.6038,916
2/19/20160.630.640.620.635,347
2/18/20160.620.640.620.647,816
2/17/20160.600.660.600.6514,300
2/16/20160.620.650.550.5623,955
2/12/20160.590.610.570.613,634
2/11/20160.600.610.550.5558,928
2/10/20160.600.630.590.6060,614
2/9/20160.630.640.610.6410,983
2/8/20160.640.670.590.6527,994
2/5/20160.670.670.620.636,695
2/4/20160.660.670.630.674,829
2/3/20160.650.650.580.658,357
2/2/20160.610.640.540.6368,657
2/1/20160.570.600.550.6012,180
1/29/20160.580.580.560.5629,789
1/28/20160.590.590.530.5935,285
1/27/20160.550.590.540.5481,222
1/26/20160.550.590.550.569,049
1/25/20160.600.600.550.5724,252
1/22/20160.580.600.540.6026,259
1/21/20160.550.590.500.5693,608
1/20/20160.540.550.450.52142,530
1/19/20160.660.660.450.53178,254
1/15/20160.680.680.620.6248,444
1/14/20160.710.710.660.6948,082
1/13/20160.720.740.700.7367,086
1/12/20160.720.760.700.70172,080
1/11/20160.710.770.700.71110,466
1/8/20160.770.780.710.7254,750
1/7/20160.780.780.710.7633,428
1/6/20160.710.770.710.7786,902
1/5/20160.710.730.700.7016,494
1/4/20160.750.750.710.7310,002
12/31/20150.710.730.700.7367,156
12/30/20150.680.720.680.7075,748
12/29/20150.700.750.680.68218,699
12/28/20150.720.750.700.7089,571
12/24/20150.710.750.700.7153,203
12/23/20150.690.750.690.7398,828
12/22/20150.710.720.690.7071,588
12/21/20150.750.750.710.7217,296
12/18/20150.710.780.710.7544,187
12/17/20150.750.770.730.739,072
12/16/20150.710.780.710.7536,002
12/15/20150.760.760.710.7179,811
12/14/20150.700.800.700.7463,819
12/11/20150.800.800.710.7123,149
12/10/20150.740.760.710.7579,188
12/9/20150.760.800.730.74102,773
12/8/20150.750.780.750.7739,084
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center