$1.32 -0.03 (%) Smith Micro Software Inc - NASDAQ

Apr. 17, 2015 | 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
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
3/11/20151.341.351.301.31121,052
3/10/20151.361.401.321.36182,662
3/9/20151.431.441.361.37243,748
3/6/20151.431.451.421.44135,281
3/5/20151.501.521.431.44307,827
3/4/20151.531.541.501.5290,920
3/3/20151.501.531.461.53103,292
3/2/20151.551.551.491.49187,294
2/27/20151.451.531.441.49148,804
2/26/20151.551.581.431.46339,344
2/25/20151.761.851.501.521,412,731
2/24/20151.521.641.501.58397,529
2/23/20151.471.531.421.52163,490
2/20/20151.421.501.411.46273,008
2/19/20151.511.511.451.45142,192
2/18/20151.471.521.451.50183,566
2/17/20151.631.631.451.47260,390
2/13/20151.521.611.511.60102,871
2/12/20151.541.571.471.53299,979
2/11/20151.591.611.361.49411,689
2/10/20151.641.681.531.61230,980
2/9/20151.671.701.611.6442,925
2/6/20151.621.751.611.67213,659
2/5/20151.581.641.571.60193,767
2/4/20151.571.641.571.5785,851
2/3/20151.561.651.561.5982,167
2/2/20151.571.591.561.58130,757
1/30/20151.611.651.591.5981,608
1/29/20151.641.671.571.62302,085
1/28/20151.731.731.651.67119,663
1/27/20151.741.751.651.73116,710
1/26/20151.701.791.591.78361,365
1/23/20151.641.821.641.70635,473
1/22/20151.641.671.551.67166,535
1/21/20151.631.631.551.62190,803
1/20/20151.681.681.511.62461,465
1/16/20151.611.741.581.66294,314
1/15/20151.701.771.561.601,225,621
1/14/20151.421.821.351.755,288,219
1/13/20151.251.261.141.26410,130
1/12/20151.271.271.221.25179,377
1/9/20151.191.271.151.26551,735
1/8/20151.201.201.121.18406,604
1/7/20150.991.150.991.12740,076
1/6/20150.960.980.920.9876,824
1/5/20150.980.980.910.9869,174
1/2/20150.980.980.950.9579,804
12/31/20140.840.990.840.97484,865
12/30/20140.870.900.830.90416,541
12/29/20140.880.910.870.8970,707
12/26/20140.900.920.880.9177,341
12/24/20140.930.930.900.9016,015
12/23/20140.910.930.870.93164,859
12/22/20140.940.970.880.94142,809
12/19/20140.890.970.880.93221,615
12/18/20140.890.940.880.90172,403
12/17/20140.870.890.860.86129,724
12/16/20140.910.910.850.85194,753
12/15/20140.910.920.880.90124,756
12/12/20140.930.950.900.91114,909
12/11/20140.900.950.900.9576,512
12/10/20140.950.960.910.91123,390
12/9/20141.001.000.950.98150,119
12/8/20140.991.030.991.01117,905
12/5/20141.001.030.981.0298,858
12/4/20140.961.020.960.9796,542
12/3/20140.960.980.960.9633,543
12/2/20140.980.980.950.9686,357
12/1/20141.001.090.930.98215,724
11/28/20141.001.031.001.0232,761
11/26/20141.091.130.911.03477,104
11/25/20141.151.181.081.10481,244
11/24/20140.991.230.971.181,465,875
11/21/20140.890.990.890.96205,036
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center