Financial News

Smith Micro Software (NQ: SMSI )

0.7851 -0.0439 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.60 18.40 17.28 18.32 22,562 +0.72(+4.10%)
Nov 29, 2017 16.48 18.80 15.44 17.60 33,898 +0.80(+4.75%)
Nov 28, 2017 16.24 16.80 15.52 16.80 5,751 +0.80(+5.00%)
Nov 27, 2017 16.00 15.60 16.00 3,162 +0.00(+0.00%)
Nov 24, 2017 16.00 16.16 15.76 16.00 2,778 -0.16(-0.98%)
Nov 22, 2017 16.00 16.16 15.76 16.16 1,664 -0.00(-0.01%)
Nov 21, 2017 15.20 16.56 14.40 16.16 9,904 +0.80(+5.21%)
Nov 20, 2017 14.24 16.32 13.84 15.36 28,244 +0.88(+6.08%)
Nov 17, 2017 14.00 14.56 13.69 14.48 2,884 +0.48(+3.43%)
Nov 16, 2017 13.76 14.80 13.36 14.00 4,629 +0.41(+3.03%)
Nov 15, 2017 14.16 14.34 13.04 13.59 5,231 -0.89(-6.16%)
Nov 14, 2017 14.32 14.88 14.08 14.48 5,184 +0.00(+0.00%)
Nov 13, 2017 14.49 14.80 14.40 14.48 3,276 -0.16(-1.09%)
Nov 10, 2017 14.40 14.88 14.40 14.64 5,563 -0.16(-1.08%)
Nov 09, 2017 15.60 15.60 14.00 14.80 10,404 -0.35(-2.32%)
Nov 08, 2017 13.60 15.60 13.36 15.15 19,461 +1.79(+13.41%)
Nov 07, 2017 13.60 13.67 12.96 13.36 6,543 -0.24(-1.76%)
Nov 06, 2017 13.84 13.92 13.20 13.60 1,407 +0.00(+0.00%)
Nov 03, 2017 13.60 13.68 13.07 13.60 1,976 +0.24(+1.80%)
Nov 02, 2017 13.36 13.76 13.18 13.36 816 +0.08(+0.60%)
Nov 01, 2017 12.31 13.84 12.31 13.28 2,561 +0.08(+0.61%)
Oct 31, 2017 13.28 13.80 12.77 13.20 4,626 -0.40(-2.94%)
Oct 30, 2017 13.68 14.24 13.25 13.60 4,708 -0.72(-5.03%)
Oct 27, 2017 14.24 14.40 13.07 14.32 8,192 +0.16(+1.13%)
Oct 26, 2017 12.56 14.96 11.88 14.16 25,236 +1.68(+13.46%)
Oct 25, 2017 12.34 12.56 11.76 12.48 8,098 -0.08(-0.64%)
Oct 24, 2017 12.64 12.80 12.16 12.56 1,534 +0.08(+0.64%)
Oct 23, 2017 12.64 12.79 12.40 12.48 1,291 -0.24(-1.89%)
Oct 20, 2017 12.40 12.80 12.24 12.72 6,853 +0.72(+6.00%)
Oct 19, 2017 12.72 12.72 12.00 12.00 1,713 -0.92(-7.12%)
Oct 18, 2017 12.80 13.12 12.68 12.92 4,216 +0.20(+1.57%)
Oct 17, 2017 13.12 13.19 11.68 12.72 14,062 -0.48(-3.64%)
Oct 16, 2017 14.24 14.24 12.80 13.20 15,362 -1.12(-7.82%)
Oct 13, 2017 14.96 16.32 13.84 14.32 37,712 -0.64(-4.28%)
Oct 12, 2017 16.00 17.36 14.64 14.96 52,157 +0.84(+5.95%)
Oct 11, 2017 13.20 14.56 12.80 14.12 26,071 +1.32(+10.31%)
Oct 10, 2017 13.28 13.36 11.36 12.80 14,666 -0.55(-4.13%)
Oct 09, 2017 11.20 14.24 11.20 13.35 32,646 +1.99(+17.54%)
Oct 06, 2017 11.44 11.60 10.40 11.36 12,383 -0.26(-2.24%)
Oct 05, 2017 9.680 12.00 9.680 11.62 35,324 +1.86(+19.06%)
Oct 04, 2017 9.120 10.60 9.040 9.760 22,527 +0.88(+9.91%)
Oct 03, 2017 8.960 9.138 8.720 8.880 4,853 -0.16(-1.77%)
Oct 02, 2017 9.120 9.264 8.960 9.040 1,562 +0.08(+0.89%)
Sep 29, 2017 9.421 9.440 8.960 8.960 1,699 -0.24(-2.61%)
Sep 28, 2017 9.280 9.594 9.200 9.200 2,508 -0.08(-0.86%)
Sep 27, 2017 9.280 9.280 9.120 9.280 1,748 +0.16(+1.75%)
Sep 26, 2017 8.880 9.360 8.880 9.120 1,168 +0.22(+2.44%)
Sep 25, 2017 9.246 9.432 8.400 8.902 7,960 -0.46(-4.89%)
Sep 22, 2017 9.120 9.360 9.001 9.360 1,147 +0.16(+1.74%)
Sep 21, 2017 9.200 9.440 9.040 9.200 410 -0.24(-2.54%)
Sep 20, 2017 9.200 9.440 9.200 9.440 818 +0.08(+0.85%)
Sep 19, 2017 8.999 9.440 8.958 9.360 11,913 +0.48(+5.41%)
Sep 18, 2017 9.200 9.248 8.880 8.880 1,625 -0.32(-3.48%)
Sep 15, 2017 9.040 9.200 8.720 9.200 1,571 +0.24(+2.68%)
Sep 14, 2017 8.880 9.200 8.880 8.960 703 +0.08(+0.90%)
Sep 13, 2017 8.960 9.200 8.880 8.880 2,031 -0.08(-0.89%)
Sep 12, 2017 9.200 9.840 8.800 8.960 16,538 -0.08(-0.88%)
Sep 11, 2017 8.160 9.592 8.000 9.040 17,223 +0.88(+10.78%)
Sep 08, 2017 8.000 8.320 8.000 8.160 2,735 +0.08(+0.99%)
Sep 07, 2017 8.320 8.447 8.080 8.080 2,823 -0.08(-0.98%)
Sep 06, 2017 8.320 8.480 8.160 8.160 3,112 -0.16(-1.92%)
Sep 05, 2017 8.240 8.392 8.080 8.320 4,339 -0.16(-1.89%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback