$0.89 -0.01 (%) Smith Micro Software Inc - NASDAQ

Aug. 4, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMSI historical data

Date Open High Low Close Volume
8/3/20150.950.970.900.90226,226
7/31/20150.980.990.950.98116,314
7/30/20150.981.000.951.0098,183
7/29/20151.031.050.980.98303,959
7/28/20151.151.150.951.03703,396
7/27/20151.251.261.171.18122,566
7/24/20151.291.341.251.25202,979
7/23/20151.191.311.181.26454,881
7/22/20151.141.211.141.19209,209
7/21/20151.131.181.101.1799,477
7/20/20151.121.171.121.12112,113
7/17/20151.111.141.091.1467,931
7/16/20151.131.131.101.1341,005
7/15/20151.111.131.111.1329,529
7/14/20151.121.131.101.1379,371
7/13/20151.091.141.061.12104,320
7/10/20151.081.121.051.0879,584
7/9/20151.141.151.051.0787,454
7/8/20151.121.131.101.1079,193
7/7/20151.141.161.101.13128,465
7/6/20151.161.191.131.1787,916
7/2/20151.121.161.121.1667,944
7/1/20151.151.171.131.1351,381
6/30/20151.161.171.141.1580,870
6/29/20151.191.241.151.1699,665
6/26/20151.151.241.151.2487,011
6/25/20151.271.271.171.1869,928
6/24/20151.281.281.201.2197,590
6/23/20151.201.291.151.26296,720
6/22/20151.181.201.171.19108,016
6/19/20151.141.231.121.15396,847
6/18/20151.151.201.121.15173,178
6/17/20151.181.241.151.1567,001
6/16/20151.211.231.181.1883,713
6/15/20151.221.231.181.2041,702
6/12/20151.231.251.191.2469,101
6/11/20151.181.281.181.21227,198
6/10/20151.241.251.181.20116,531
6/9/20151.271.271.201.2576,914
6/8/20151.171.301.151.27456,433
6/5/20151.201.201.161.1951,964
6/4/20151.211.231.161.20158,660
6/3/20151.191.331.151.21754,633
6/2/20151.171.211.111.21141,173
6/1/20151.131.201.101.18115,903
5/29/20151.161.181.121.14140,933
5/28/20151.111.151.081.15183,097
5/27/20151.121.161.101.10141,163
5/26/20151.171.171.101.12183,532
5/22/20151.191.191.151.1970,336
5/21/20151.201.201.151.17166,752
5/20/20151.211.231.161.2097,534
5/19/20151.251.251.161.1947,591
5/18/20151.171.271.151.23141,711
5/15/20151.181.231.181.2021,301
5/14/20151.221.241.181.2064,317
5/13/20151.221.221.191.1962,589
5/12/20151.201.221.161.2294,165
5/11/20151.201.251.191.22210,061
5/8/20151.231.231.141.19317,463
5/7/20151.151.301.121.25723,499
5/6/20151.221.221.101.15178,716
5/5/20151.231.231.171.20261,826
5/4/20151.241.251.201.22139,976
5/1/20151.261.281.211.23434,592
4/30/20151.281.321.221.24411,417
4/29/20151.511.511.261.28756,389
4/28/20151.541.541.451.54164,772
4/27/20151.531.631.481.52506,209
4/24/20151.501.591.451.52457,111
4/23/20151.531.551.431.50844,780
4/22/20151.351.591.341.531,617,863
4/21/20151.381.381.331.33123,208
4/20/20151.361.361.321.3591,124
4/17/20151.361.361.301.3268,301
4/16/20151.371.391.271.35194,951
4/15/20151.421.421.371.39202,880
4/14/20151.391.421.381.40164,435
4/13/20151.341.431.311.38251,630
4/10/20151.321.381.261.36187,258
4/9/20151.291.471.251.32517,286
4/8/20151.271.301.261.2747,841
4/7/20151.251.321.251.2660,436
4/6/20151.281.331.281.2832,899
4/2/20151.261.281.251.2825,864
4/1/20151.291.291.251.2657,400
3/31/20151.301.321.271.2837,684
3/30/20151.291.311.291.3043,086
3/27/20151.321.321.231.3087,341
3/26/20151.301.331.281.3354,462
3/25/20151.321.321.291.29142,680
3/24/20151.331.331.281.3392,913
3/23/20151.301.341.291.3194,336
3/20/20151.321.321.241.32110,045
3/19/20151.251.291.231.2976,713
3/18/20151.221.291.221.2780,557
3/17/20151.171.271.171.27134,685
3/16/20151.221.241.171.20172,428
3/13/20151.231.241.161.23236,286
3/12/20151.301.321.201.21373,932
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!