$2.28 -0.17 (%) Smith Micro Software Inc - NASDAQ

Sep. 23, 2016 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMSI historical data

Date Open High Low Close Volume
9/23/20162.452.452.132.2884,405
9/22/20162.442.512.442.455,017
9/21/20162.452.492.372.4912,029
9/20/20162.432.452.322.4512,982
9/19/20162.362.452.362.394,526
9/16/20162.332.482.332.3815,515
9/15/20162.362.452.322.3620,867
9/14/20162.362.462.322.3520,294
9/13/20162.362.402.302.3217,357
9/12/20162.402.442.382.437,443
9/9/20162.322.392.312.388,118
9/8/20162.342.382.342.369,605
9/7/20162.292.352.292.3110,301
9/6/20162.292.362.172.2922,079
9/2/20162.332.382.292.3228,555
9/1/20162.402.482.202.3332,529
8/31/20162.412.442.392.431,877
8/30/20162.502.512.402.406,432
8/29/20162.512.562.452.5415,833
8/26/20162.532.542.442.5210,122
8/25/20162.492.552.492.523,167
8/24/20162.542.552.492.507,081
8/23/20162.502.602.482.5417,149
8/22/20162.462.512.422.5014,786
8/19/20162.252.542.252.5147,792
8/18/20162.272.612.252.6151,793
8/17/20162.382.542.112.3273,794
8/16/20160.650.680.590.60268,650
8/15/20160.700.710.640.6927,050
8/12/20160.660.750.640.67299,426
8/11/20160.630.680.630.6450,159
8/10/20160.650.650.630.6318,371
8/9/20160.620.650.620.6449,476
8/8/20160.630.660.600.6440,722
8/5/20160.650.660.630.6647,963
8/4/20160.650.650.620.635,143
8/3/20160.650.650.610.6525,740
8/2/20160.610.650.590.62122,013
8/1/20160.590.650.590.6226,179
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center