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 31, 2019 2.950 3.041 2.940 2.940 79,400 -0.02(-0.68%)
May 30, 2019 2.960 2.990 2.960 2.960 65,602 +0.00(+0.00%)
May 29, 2019 2.960 2.990 2.950 2.960 34,137 -0.04(-1.33%)
May 28, 2019 3.000 3.070 2.950 3.000 56,882 -0.04(-1.32%)
May 24, 2019 3.150 3.260 2.960 3.040 352,200 -0.08(-2.56%)
May 23, 2019 3.200 3.280 3.110 3.120 58,260 -0.08(-2.50%)
May 22, 2019 3.220 3.300 3.200 3.200 42,687 +0.00(+0.00%)
May 21, 2019 3.210 3.300 3.200 3.200 45,924 -0.03(-0.93%)
May 20, 2019 3.300 3.350 3.210 3.230 57,261 -0.13(-3.87%)
May 17, 2019 3.340 3.440 3.310 3.360 114,400 +0.02(+0.60%)
May 16, 2019 3.300 3.350 3.220 3.340 204,356 +0.10(+3.09%)
May 15, 2019 3.240 3.300 3.240 3.240 50,696 -0.01(-0.31%)
May 14, 2019 3.280 3.380 3.230 3.250 119,420 -0.01(-0.31%)
May 13, 2019 3.210 3.290 3.110 3.260 210,355 +0.07(+2.19%)
May 10, 2019 3.250 3.267 3.130 3.190 152,100 -0.05(-1.54%)
May 09, 2019 3.060 3.277 2.810 3.240 420,760 -0.08(-2.41%)
May 08, 2019 3.290 3.480 3.200 3.320 354,818 +0.04(+1.22%)
May 07, 2019 3.180 3.280 3.142 3.280 103,935 +0.12(+3.80%)
May 06, 2019 3.170 3.300 3.130 3.160 131,627 -0.09(-2.77%)
May 03, 2019 3.100 3.250 3.100 3.250 209,600 +0.21(+6.91%)
May 02, 2019 2.920 3.080 2.920 3.040 109,746 +0.14(+4.83%)
May 01, 2019 2.830 2.970 2.800 2.900 66,564 +0.06(+2.11%)
Apr 30, 2019 2.840 2.852 2.750 2.840 110,862 -0.01(-0.35%)
Apr 29, 2019 2.900 2.900 2.780 2.850 97,786 -0.05(-1.72%)
Apr 26, 2019 2.870 2.972 2.820 2.900 62,900 +0.01(+0.35%)
Apr 25, 2019 2.830 2.910 2.804 2.890 50,567 +0.03(+1.05%)
Apr 24, 2019 2.870 2.990 2.850 2.860 63,228 -0.03(-1.04%)
Apr 23, 2019 2.800 2.930 2.800 2.890 91,069 +0.11(+3.96%)
Apr 22, 2019 2.830 2.880 2.750 2.780 193,210 -0.09(-3.14%)
Apr 18, 2019 2.900 2.920 2.820 2.870 140,800 -0.01(-0.35%)
Apr 17, 2019 3.050 3.050 2.800 2.880 403,680 -0.13(-4.32%)
Apr 16, 2019 2.940 3.110 2.930 3.010 284,895 -0.07(-2.27%)
Apr 15, 2019 3.190 3.220 3.050 3.080 207,808 -0.15(-4.64%)
Apr 12, 2019 3.300 3.300 3.180 3.230 167,300 -0.08(-2.42%)
Apr 11, 2019 3.260 3.330 3.210 3.310 253,164 +0.08(+2.48%)
Apr 10, 2019 3.300 3.330 3.080 3.230 279,910 -0.09(-2.71%)
Apr 09, 2019 3.230 3.350 3.160 3.320 445,257 +0.09(+2.79%)
Apr 08, 2019 3.080 3.298 3.050 3.230 934,155 +0.32(+11.00%)
Apr 05, 2019 2.790 2.970 2.790 2.910 194,400 +0.11(+3.93%)
Apr 04, 2019 2.920 2.961 2.760 2.800 158,446 -0.08(-2.78%)
Apr 03, 2019 2.900 2.960 2.800 2.880 143,079 -0.02(-0.69%)
Apr 02, 2019 3.050 3.090 2.880 2.900 243,937 -0.12(-3.97%)
Apr 01, 2019 2.890 3.140 2.848 3.020 643,097 +0.22(+7.86%)
Mar 29, 2019 2.840 2.880 2.760 2.800 98,500 +0.00(+0.00%)
Mar 28, 2019 2.720 2.840 2.720 2.800 106,576 +0.03(+1.08%)
Mar 27, 2019 2.730 2.820 2.650 2.770 111,162 +0.02(+0.73%)
Mar 26, 2019 2.810 2.850 2.660 2.750 144,405 -0.06(-2.14%)
Mar 25, 2019 2.850 2.890 2.642 2.810 465,369 +0.00(+0.00%)
Mar 22, 2019 2.860 2.926 2.750 2.810 361,600 -0.05(-1.75%)
Mar 21, 2019 2.760 2.900 2.640 2.860 370,399 +0.11(+4.00%)
Mar 20, 2019 2.620 2.830 2.520 2.750 507,364 +0.15(+5.77%)
Mar 19, 2019 2.540 2.640 2.410 2.600 386,771 +0.11(+4.42%)
Mar 18, 2019 2.410 2.580 2.400 2.490 397,669 +0.11(+4.62%)
Mar 15, 2019 2.330 2.490 2.220 2.380 531,700 -0.02(-0.83%)
Mar 14, 2019 2.400 2.550 2.160 2.400 2,219,795 +0.54(+29.03%)
Mar 13, 2019 1.950 2.020 1.840 1.860 401,570 -0.07(-3.63%)
Mar 12, 2019 2.020 2.120 1.900 1.930 227,172 -0.10(-4.93%)
Mar 11, 2019 1.940 2.340 1.840 2.030 1,185,335 +0.11(+5.73%)
Mar 08, 2019 1.880 1.950 1.830 1.920 76,500 +0.04(+2.13%)
Mar 07, 2019 1.830 1.900 1.810 1.880 78,795 +0.03(+1.62%)
Mar 06, 2019 1.850 1.890 1.820 1.850 33,727 -0.04(-2.12%)
Mar 05, 2019 1.840 1.890 1.800 1.890 65,898 +0.04(+2.16%)
Mar 04, 2019 1.900 1.940 1.800 1.850 41,243 -0.01(-0.54%)
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.