$0.60 +0.01 (%) Smith Micro Software Inc - NASDAQ

Jul. 29, 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
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
7/13/20160.650.650.630.6316,113
7/12/20160.640.650.630.6518,322
7/11/20160.610.650.610.6324,960
7/8/20160.580.620.580.6139,108
7/7/20160.630.630.570.5721,279
7/6/20160.620.630.600.6024,470
7/5/20160.590.640.590.6222,834
7/1/20160.650.650.580.6065,904
6/30/20160.620.660.560.59158,003
6/29/20160.660.680.600.6037,574
6/28/20160.680.680.620.6419,686
6/27/20160.610.680.610.6547,549
6/24/20160.690.720.610.61132,076
6/23/20160.700.720.670.6910,658
6/22/20160.720.730.650.6948,718
6/21/20160.720.720.700.7111,772
6/20/20160.690.730.680.7312,104
6/17/20160.700.730.700.7221,019
6/16/20160.700.730.700.7245,119
6/15/20160.700.750.700.7177,815
6/14/20160.730.740.700.7014,873
6/13/20160.670.750.670.7247,977
6/10/20160.710.740.690.6924,488
6/9/20160.690.750.690.6936,715
6/8/20160.710.770.680.6919,183
6/7/20160.730.750.700.7426,211
6/6/20160.690.740.680.7038,302
6/3/20160.710.750.680.709,454
6/2/20160.730.740.700.7017,869
6/1/20160.680.770.670.7212,663
5/31/20160.700.710.680.7031,472
5/27/20160.690.710.660.6842,543
5/26/20160.700.710.650.6817,383
5/25/20160.700.720.660.6834,922
5/24/20160.720.720.690.724,460
5/23/20160.650.720.650.726,693
5/20/20160.700.700.660.661,655
5/19/20160.710.710.670.7010,975
5/18/20160.680.730.680.7239,925
5/17/20160.740.740.670.6869,656
5/16/20160.700.750.700.706,533
5/13/20160.720.780.700.75129,203
5/12/20160.780.780.730.7317,955
5/11/20160.750.800.730.787,434
5/10/20160.750.780.750.7712,547
5/9/20160.780.780.750.7511,398
5/6/20160.730.770.730.7748,972
5/5/20160.720.780.720.73115,045
5/4/20160.740.740.690.706,319
5/3/20160.730.740.710.7153,376
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center