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

Smith Micro Software (NQ: SMSI )

0.9600 +0.0300 (+3.23%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 24, 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 (%)
May 31, 2024 2.200 2.240 2.140 2.150 39,065 -0.03(-1.38%)
May 30, 2024 2.180 2.243 2.160 2.180 39,870 -0.03(-1.36%)
May 29, 2024 2.220 2.300 2.170 2.210 52,871 -0.05(-2.21%)
May 28, 2024 2.440 2.450 2.250 2.260 98,665 -0.19(-7.76%)
May 24, 2024 2.530 2.600 2.450 2.450 46,147 -0.05(-2.00%)
May 23, 2024 2.770 2.770 2.470 2.500 55,489 -0.27(-9.75%)
May 22, 2024 2.700 2.850 2.624 2.770 85,819 +0.06(+2.21%)
May 21, 2024 2.820 2.840 2.690 2.710 43,728 -0.10(-3.56%)
May 20, 2024 2.710 2.840 2.660 2.810 91,792 +0.09(+3.31%)
May 17, 2024 2.680 2.898 2.540 2.720 137,098 +0.04(+1.30%)
May 16, 2024 2.680 2.700 2.590 2.685 42,357 +0.00(+0.19%)
May 15, 2024 2.780 2.830 2.670 2.680 158,640 -0.11(-3.94%)
May 14, 2024 2.710 2.840 2.650 2.790 96,804 +0.06(+2.39%)
May 13, 2024 2.630 2.780 2.555 2.725 119,022 +0.12(+4.81%)
May 10, 2024 2.100 2.670 2.070 2.600 225,221 +0.26(+11.11%)
May 09, 2024 2.450 2.510 2.250 2.340 162,607 -0.11(-4.49%)
May 08, 2024 2.510 2.630 2.410 2.450 52,669 -0.06(-2.39%)
May 07, 2024 2.630 2.820 2.430 2.510 108,450 -0.05(-1.95%)
May 06, 2024 2.350 2.700 2.350 2.560 92,457 +0.22(+9.40%)
May 03, 2024 2.310 2.431 2.300 2.340 98,640 +0.04(+1.74%)
May 02, 2024 2.260 2.460 2.260 2.300 73,039 +0.02(+0.88%)
May 01, 2024 2.300 2.450 2.250 2.280 92,067 -0.03(-1.30%)
Apr 30, 2024 2.460 2.460 2.250 2.310 215,283 -0.17(-6.85%)
Apr 29, 2024 2.300 2.700 2.300 2.480 349,283 +0.16(+6.90%)
Apr 26, 2024 2.250 2.325 2.190 2.320 55,712 +0.10(+4.50%)
Apr 25, 2024 2.150 2.250 2.110 2.220 28,405 +0.05(+2.30%)
Apr 24, 2024 2.120 2.215 2.120 2.170 43,568 +0.05(+2.36%)
Apr 23, 2024 2.180 2.190 2.100 2.120 62,552 -0.06(-2.75%)
Apr 22, 2024 2.140 2.277 2.100 2.180 223,884 +0.10(+4.81%)
Apr 19, 2024 2.070 2.369 2.070 2.080 327,854 -0.15(-6.52%)
Apr 18, 2024 2.090 3.210 1.960 2.225 5,510,943 +0.28(+14.10%)
Apr 17, 2024 1.920 2.100 1.900 1.950 43,882 +0.01(+0.55%)
Apr 16, 2024 1.950 2.020 1.882 1.939 47,027 -0.02(-1.06%)
Apr 15, 2024 2.160 2.164 1.910 1.960 56,860 -0.19(-8.84%)
Apr 12, 2024 2.390 2.410 2.130 2.150 116,234 -0.21(-8.90%)
Apr 11, 2024 2.500 2.501 2.140 2.360 127,670 -0.06(-2.38%)
Apr 10, 2024 2.400 2.486 2.400 2.418 71,809 -0.03(-1.24%)
Apr 09, 2024 2.400 2.520 2.432 2.448 27,010 +0.00(+0.03%)
Apr 08, 2024 2.470 2.520 2.400 2.447 34,483 -0.00(-0.20%)
Apr 05, 2024 2.520 2.558 2.440 2.452 35,883 -0.04(-1.73%)
Apr 04, 2024 2.720 2.762 2.400 2.495 79,870 -0.23(-8.37%)
Apr 03, 2024 2.800 2.877 2.704 2.723 17,808 -0.11(-3.92%)
Apr 02, 2024 2.720 2.960 2.650 2.834 51,619 +0.18(+6.85%)
Apr 01, 2024 2.760 2.792 2.649 2.653 54,205 -0.10(-3.69%)
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%)
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.