Financial News
Smith Micro Software (NQ: SMSI )
2.150
-0.030
(-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2016 | 2.282 | 2.340 | 2.230 | 2.230 | 6,644 | -0.05(-2.24%) |
| Sep 23, 2016 | 2.450 | 2.450 | 2.130 | 2.281 | 84,405 | -0.17(-6.90%) |
| Sep 22, 2016 | 2.440 | 2.510 | 2.440 | 2.450 | 5,017 | -0.04(-1.61%) |
| Sep 21, 2016 | 2.450 | 2.490 | 2.370 | 2.490 | 12,029 | +0.04(+1.63%) |
| Sep 20, 2016 | 2.430 | 2.450 | 2.320 | 2.450 | 12,982 | +0.06(+2.51%) |
| Sep 19, 2016 | 2.361 | 2.450 | 2.361 | 2.390 | 4,526 | +0.01(+0.42%) |
| Sep 16, 2016 | 2.330 | 2.480 | 2.330 | 2.380 | 15,515 | +0.02(+0.85%) |
| Sep 15, 2016 | 2.360 | 2.450 | 2.320 | 2.360 | 20,867 | +0.01(+0.43%) |
| Sep 14, 2016 | 2.360 | 2.460 | 2.320 | 2.350 | 20,294 | +0.03(+1.29%) |
| Sep 13, 2016 | 2.358 | 2.400 | 2.300 | 2.320 | 17,357 | -0.11(-4.53%) |
| Sep 12, 2016 | 2.399 | 2.440 | 2.383 | 2.430 | 7,443 | +0.05(+2.10%) |
| Sep 09, 2016 | 2.320 | 2.390 | 2.310 | 2.380 | 8,118 | +0.02(+0.85%) |
| Sep 08, 2016 | 2.340 | 2.380 | 2.340 | 2.360 | 9,605 | +0.05(+2.16%) |
| Sep 07, 2016 | 2.290 | 2.350 | 2.290 | 2.310 | 10,301 | +0.02(+0.87%) |
| Sep 06, 2016 | 2.290 | 2.360 | 2.165 | 2.290 | 22,079 | -0.03(-1.29%) |
| Sep 02, 2016 | 2.330 | 2.320 | 2.320 | 2.320 | 28,600 | -0.01(-0.43%) |
| Sep 01, 2016 | 2.400 | 2.480 | 2.200 | 2.330 | 32,529 | -0.10(-4.12%) |
| Aug 31, 2016 | 2.410 | 2.440 | 2.390 | 2.430 | 1,877 | +0.03(+1.25%) |
| Aug 30, 2016 | 2.500 | 2.510 | 2.400 | 2.400 | 6,432 | -0.14(-5.51%) |
| Aug 29, 2016 | 2.510 | 2.559 | 2.450 | 2.540 | 15,833 | +0.02(+0.79%) |
| Aug 26, 2016 | 2.530 | 2.540 | 2.440 | 2.520 | 10,122 | +0.00(+0.00%) |
| Aug 25, 2016 | 2.490 | 2.550 | 2.490 | 2.520 | 3,167 | +0.02(+0.61%) |
| Aug 24, 2016 | 2.540 | 2.550 | 2.490 | 2.505 | 7,081 | -0.04(-1.39%) |
| Aug 23, 2016 | 2.500 | 2.600 | 2.480 | 2.540 | 17,149 | +0.04(+1.60%) |
| Aug 22, 2016 | 2.460 | 2.510 | 2.420 | 2.500 | 14,786 | -0.01(-0.40%) |
| Aug 19, 2016 | 2.250 | 2.540 | 2.250 | 2.510 | 47,792 | -0.10(-3.83%) |
| Aug 18, 2016 | 2.270 | 2.610 | 2.250 | 2.610 | 51,793 | +0.29(+12.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
