$0.60 -0.04 (%) Smith Micro Software Inc - NASDAQ

Feb. 10, 2016 | 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
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
12/7/20150.760.780.740.755,721
12/4/20150.710.760.710.7550,752
12/3/20150.730.770.710.7286,398
12/2/20150.740.780.740.7444,670
12/1/20150.780.810.740.7941,916
11/30/20150.790.840.740.8092,424
11/27/20150.730.790.730.7922,573
11/25/20150.720.770.710.7280,859
11/24/20150.750.750.700.7150,850
11/23/20150.720.720.680.70128,201
11/20/20150.700.720.690.7186,475
11/19/20150.720.790.680.7277,910
11/18/20150.740.790.710.72126,035
11/17/20150.750.780.740.7572,727
11/16/20150.790.800.750.7687,366
11/13/20150.810.850.750.8011,172
11/12/20150.770.850.750.8123,495
11/11/20150.750.790.740.7757,301
11/10/20150.780.810.770.7716,693
11/9/20150.820.830.790.7951,999
11/6/20150.800.850.800.83123,552
11/5/20150.850.850.770.81122,714
11/4/20150.840.860.760.85107,870
11/3/20150.750.850.720.85125,060
11/2/20150.700.750.660.75224,280
10/30/20150.650.730.640.66142,890
10/29/20150.700.750.650.65355,529
10/28/20150.700.750.690.72180,356
10/27/20150.750.750.710.7245,236
10/26/20150.740.760.730.7563,084
10/23/20150.740.790.740.7743,983
10/22/20150.700.800.700.77223,386
10/21/20150.760.760.710.7134,405
10/20/20150.780.780.730.73194,196
10/19/20150.770.800.760.77110,900
10/16/20150.840.840.800.8089,922
10/15/20150.840.890.820.84109,999
10/14/20150.850.880.830.84114,381
10/13/20150.810.880.790.8879,222
10/12/20150.880.880.820.848,397
10/9/20150.850.900.850.886,100
10/8/20150.900.920.850.8590,352
10/7/20150.850.890.850.8924,149
10/6/20150.900.900.820.8845,732
10/5/20150.870.880.830.8850,746
10/2/20150.860.880.850.8746,551
10/1/20150.840.880.810.8117,278
9/30/20150.800.890.800.878,395
9/29/20150.860.900.760.8339,070
9/28/20150.930.930.840.8721,341
9/25/20150.930.950.870.9160,353
9/24/20150.870.950.870.90121,460
9/23/20150.850.850.820.8547,756
9/22/20150.860.860.820.8375,546
9/21/20150.850.860.790.8697,084
9/18/20150.780.840.770.8438,618
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center