Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

0.9100 -0.1100 (-10.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.710 2.705 2.705 2.754 21,567 +0.07(+2.78%)
Mar 27, 2024 2.720 2.830 2.646 2.680 39,254 +0.01(+0.51%)
Mar 26, 2024 2.936 2.936 2.666 2.666 32,214 -0.26(-8.93%)
Mar 25, 2024 2.938 3.009 2.844 2.928 15,541 +0.05(+1.64%)
Mar 22, 2024 2.820 3.008 2.820 2.881 37,201 +0.10(+3.72%)
Mar 21, 2024 2.800 2.960 2.756 2.778 31,599 -0.03(-0.94%)
Mar 20, 2024 2.864 2.960 2.680 2.804 56,315 +0.03(+1.21%)
Mar 19, 2024 2.720 2.959 2.681 2.770 66,480 +0.08(+3.16%)
Mar 18, 2024 2.776 2.840 2.686 2.686 42,886 -0.03(-1.21%)
Mar 15, 2024 2.815 2.880 2.706 2.718 31,603 -0.14(-4.76%)
Mar 14, 2024 2.694 2.941 2.680 2.854 49,851 +0.15(+5.72%)
Mar 13, 2024 2.858 2.904 2.700 2.700 38,462 -0.16(-5.73%)
Mar 12, 2024 2.880 2.919 2.734 2.864 22,299 -0.02(-0.56%)
Mar 11, 2024 3.040 3.116 2.790 2.880 82,361 -0.09(-3.15%)
Mar 08, 2024 3.024 3.117 2.961 2.974 39,963 -0.09(-3.00%)
Mar 07, 2024 3.078 3.158 2.960 3.066 32,275 +0.04(+1.38%)
Mar 06, 2024 3.190 3.264 2.968 3.024 19,930 -0.14(-4.33%)
Mar 05, 2024 3.308 3.440 3.008 3.161 29,242 -0.15(-4.57%)
Mar 04, 2024 3.440 3.485 3.200 3.312 68,223 +0.11(+3.47%)
Mar 01, 2024 3.040 3.295 2.400 3.201 273,174 +0.15(+5.07%)
Feb 29, 2024 3.528 3.576 2.976 3.046 107,440 -0.39(-11.44%)
Feb 28, 2024 3.522 3.600 3.376 3.440 70,053 -0.08(-2.29%)
Feb 27, 2024 3.840 3.912 3.515 3.521 91,471 -0.40(-10.17%)
Feb 26, 2024 3.840 4.139 3.680 3.919 175,785 +0.03(+0.74%)
Feb 23, 2024 4.880 5.040 3.660 3.890 604,233 -2.65(-40.51%)
Feb 22, 2024 6.320 6.800 6.286 6.539 74,525 +0.22(+3.47%)
Feb 21, 2024 6.400 6.612 6.081 6.320 19,240 -0.12(-1.89%)
Feb 20, 2024 6.800 7.098 6.400 6.442 28,892 -0.04(-0.68%)
Feb 16, 2024 6.080 6.800 6.000 6.486 43,737 +0.37(+5.97%)
Feb 15, 2024 6.160 6.274 5.885 6.120 18,219 -0.05(-0.77%)
Feb 14, 2024 6.176 6.451 6.050 6.167 18,167 +0.25(+4.20%)
Feb 13, 2024 6.240 6.312 5.760 5.918 22,592 -0.27(-4.29%)
Feb 12, 2024 6.160 6.477 6.160 6.184 16,073 +0.01(+0.13%)
Feb 09, 2024 6.480 6.720 6.096 6.176 27,079 -0.34(-5.16%)
Feb 08, 2024 6.688 6.688 6.480 6.512 7,528 -0.05(-0.72%)
Feb 07, 2024 6.560 6.880 6.400 6.559 15,234 -0.10(-1.43%)
Feb 06, 2024 6.880 6.840 6.397 6.654 14,780 -0.10(-1.50%)
Feb 05, 2024 6.960 6.991 6.496 6.756 22,728 -0.10(-1.49%)
Feb 02, 2024 7.040 7.152 6.821 6.858 11,943 -0.12(-1.74%)
Feb 01, 2024 7.040 7.414 6.813 6.980 22,853 +0.01(+0.17%)
Jan 31, 2024 7.440 7.520 6.905 6.968 36,316 -0.15(-2.13%)
Jan 30, 2024 6.640 7.290 6.640 7.120 27,714 +0.40(+5.95%)
Jan 29, 2024 6.696 6.878 6.489 6.720 27,176 +0.03(+0.45%)
Jan 26, 2024 6.482 6.690 6.403 6.690 15,469 +0.29(+4.53%)
Jan 25, 2024 6.311 6.480 6.216 6.400 14,724 +0.18(+2.93%)
Jan 24, 2024 6.320 6.399 6.141 6.218 18,800 +0.14(+2.26%)
Jan 23, 2024 6.560 6.560 6.006 6.080 21,709 -0.30(-4.63%)
Jan 22, 2024 6.160 6.399 5.925 6.375 14,680 +0.19(+3.15%)
Jan 19, 2024 6.311 6.342 5.840 6.181 24,300 +0.05(+0.84%)
Jan 18, 2024 6.088 6.302 5.768 6.130 43,291 -0.26(-4.01%)
Jan 17, 2024 6.160 6.386 5.936 6.386 17,805 +0.16(+2.52%)
Jan 16, 2024 6.400 6.399 5.960 6.229 34,693 +0.04(+0.58%)
Jan 12, 2024 6.200 6.278 5.706 6.193 70,661 +0.02(+0.40%)
Jan 11, 2024 6.622 6.720 6.160 6.168 40,731 -0.28(-4.34%)
Jan 10, 2024 6.640 6.801 6.320 6.448 20,008 -0.11(-1.71%)
Jan 09, 2024 6.320 6.631 6.240 6.560 20,431 +0.29(+4.59%)
Jan 08, 2024 6.704 6.704 6.201 6.272 42,048 -0.29(-4.36%)
Jan 05, 2024 6.880 6.880 6.403 6.558 22,081 -0.31(-4.46%)
Jan 04, 2024 6.640 6.960 6.426 6.864 22,899 +0.10(+1.53%)
Jan 03, 2024 7.128 7.201 6.440 6.761 24,390 -0.28(-3.97%)
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.