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

Smith Micro Software (NQ: SMSI )

2.720 +0.035 (+1.30%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 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 +2.06(+680.94%)
Apr 10, 2024 0.3000 0.3108 0.3000 0.3022 574,478 -0.00(-1.24%)
Apr 09, 2024 0.3000 0.3150 0.3040 0.3060 216,081 +0.00(+0.03%)
Apr 08, 2024 0.3088 0.3150 0.3000 0.3059 275,868 -0.00(-0.20%)
Apr 05, 2024 0.3150 0.3198 0.3050 0.3065 287,066 -0.01(-1.73%)
Apr 04, 2024 0.3400 0.3452 0.3000 0.3119 638,961 -0.03(-8.37%)
Apr 03, 2024 0.3500 0.3596 0.3380 0.3404 142,468 -0.01(-3.92%)
Apr 02, 2024 0.3400 0.3700 0.3313 0.3543 412,956 +0.02(+6.85%)
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.