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, 2022 2.670 2.750 2.580 2.630 228,756 -0.02(-0.75%)
May 27, 2022 2.570 2.670 2.570 2.650 321,458 +0.10(+3.92%)
May 26, 2022 2.500 2.570 2.475 2.550 237,592 +0.04(+1.59%)
May 25, 2022 2.450 2.535 2.450 2.510 152,079 +0.03(+1.21%)
May 24, 2022 2.510 2.530 2.400 2.480 405,950 -0.05(-1.98%)
May 23, 2022 2.590 2.590 2.470 2.530 208,645 +0.00(+0.00%)
May 20, 2022 2.590 2.620 2.460 2.530 269,955 -0.02(-0.78%)
May 19, 2022 2.500 2.610 2.500 2.550 418,978 +0.02(+0.79%)
May 18, 2022 2.660 2.695 2.500 2.530 389,033 -0.03(-1.17%)
May 17, 2022 2.530 2.575 2.470 2.560 358,762 +0.07(+2.81%)
May 16, 2022 2.600 2.600 2.460 2.490 534,495 -0.09(-3.49%)
May 13, 2022 2.630 2.690 2.560 2.580 557,892 +0.02(+0.78%)
May 12, 2022 2.490 2.630 2.450 2.560 437,805 +0.04(+1.59%)
May 11, 2022 2.650 2.740 2.490 2.520 589,042 -0.12(-4.55%)
May 10, 2022 2.630 2.720 2.600 2.640 568,589 +0.03(+1.15%)
May 09, 2022 2.730 2.750 2.560 2.610 737,729 -0.15(-5.43%)
May 06, 2022 2.840 2.880 2.710 2.760 424,941 -0.07(-2.47%)
May 05, 2022 3.050 3.060 2.810 2.830 865,919 -0.36(-11.29%)
May 04, 2022 3.060 3.210 2.975 3.190 577,346 +0.12(+3.91%)
May 03, 2022 3.140 3.150 3.050 3.070 615,892 -0.10(-3.15%)
May 02, 2022 3.110 3.180 3.060 3.170 375,695 +0.09(+2.92%)
Apr 29, 2022 3.120 3.225 3.070 3.080 302,346 -0.03(-0.96%)
Apr 28, 2022 3.100 3.160 3.010 3.110 342,419 +0.10(+3.32%)
Apr 27, 2022 3.100 3.100 3.000 3.010 513,685 -0.06(-1.95%)
Apr 26, 2022 3.250 3.280 3.050 3.070 464,354 -0.19(-5.83%)
Apr 25, 2022 3.160 3.290 3.150 3.260 450,945 +0.08(+2.52%)
Apr 22, 2022 3.280 3.345 3.140 3.180 488,651 -0.13(-3.93%)
Apr 21, 2022 3.440 3.490 3.275 3.310 376,677 -0.10(-2.93%)
Apr 20, 2022 3.530 3.600 3.400 3.410 217,358 -0.11(-3.12%)
Apr 19, 2022 3.480 3.600 3.400 3.520 242,882 +0.04(+1.15%)
Apr 18, 2022 3.650 3.735 3.430 3.480 453,420 -0.16(-4.40%)
Apr 14, 2022 3.820 3.850 3.610 3.640 494,922 -0.20(-5.21%)
Apr 13, 2022 3.610 3.860 3.500 3.840 577,301 +0.28(+7.87%)
Apr 12, 2022 3.690 3.759 3.510 3.560 353,912 -0.08(-2.20%)
Apr 11, 2022 3.610 3.675 3.493 3.640 451,171 -0.02(-0.55%)
Apr 08, 2022 3.730 3.825 3.610 3.660 282,251 -0.09(-2.40%)
Apr 07, 2022 3.920 3.920 3.700 3.750 413,395 -0.12(-3.10%)
Apr 06, 2022 4.000 4.000 3.790 3.870 605,751 -0.19(-4.68%)
Apr 05, 2022 3.960 4.179 3.960 4.060 560,746 +0.10(+2.53%)
Apr 04, 2022 3.750 3.960 3.750 3.960 352,396 +0.23(+6.17%)
Apr 01, 2022 3.880 3.940 3.710 3.730 327,256 -0.04(-1.06%)
Mar 31, 2022 3.800 3.900 3.710 3.770 538,484 +0.01(+0.27%)
Mar 30, 2022 3.750 3.910 3.660 3.760 628,974 +0.00(+0.00%)
Mar 29, 2022 3.620 3.770 3.560 3.760 564,630 +0.21(+5.92%)
Mar 28, 2022 3.230 3.630 3.165 3.550 753,383 +0.34(+10.59%)
Mar 25, 2022 3.300 3.313 3.160 3.210 361,576 -0.06(-1.83%)
Mar 24, 2022 3.310 3.320 3.240 3.270 314,716 -0.02(-0.61%)
Mar 23, 2022 3.310 3.470 3.250 3.290 404,486 -0.01(-0.30%)
Mar 22, 2022 3.200 3.340 3.202 3.300 289,292 +0.07(+2.17%)
Mar 21, 2022 3.350 3.400 3.200 3.230 446,575 -0.09(-2.71%)
Mar 18, 2022 3.150 3.480 3.130 3.320 828,135 +0.19(+6.07%)
Mar 17, 2022 3.000 3.220 3.000 3.130 517,011 +0.11(+3.64%)
Mar 16, 2022 3.010 3.035 2.861 3.020 740,805 +0.02(+0.67%)
Mar 15, 2022 3.050 3.060 2.840 3.000 666,384 -0.02(-0.66%)
Mar 14, 2022 3.330 3.330 3.000 3.020 931,400 -0.25(-7.65%)
Mar 11, 2022 3.720 3.750 3.200 3.270 2,177,708 -0.60(-15.50%)
Mar 10, 2022 3.920 3.969 3.850 3.870 212,604 -0.09(-2.27%)
Mar 09, 2022 3.910 4.040 3.890 3.960 193,052 +0.13(+3.39%)
Mar 08, 2022 3.860 3.960 3.830 3.830 281,636 -0.03(-0.78%)
Mar 07, 2022 3.830 3.920 3.807 3.860 261,122 +0.01(+0.26%)
Mar 04, 2022 3.920 4.048 3.780 3.850 231,187 -0.08(-2.04%)
Mar 03, 2022 4.030 4.033 3.860 3.930 287,948 -0.07(-1.75%)
Mar 02, 2022 4.020 4.070 3.930 4.000 290,771 -0.01(-0.25%)
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.