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

Smith Micro Software (NQ: SMSI )

2.450 -0.050 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jan 31, 2024 0.9300 0.9400 0.8631 0.8710 290,528 -0.02(-2.13%)
Jan 30, 2024 0.8300 0.9112 0.8300 0.8900 221,716 +0.05(+5.95%)
Jan 29, 2024 0.8370 0.8598 0.8111 0.8400 217,409 +0.00(+0.45%)
Jan 26, 2024 0.8103 0.8362 0.8004 0.8362 123,759 +0.04(+4.53%)
Jan 25, 2024 0.7889 0.8100 0.7770 0.8000 117,797 +0.02(+2.93%)
Jan 24, 2024 0.7900 0.7999 0.7676 0.7772 150,403 +0.02(+2.26%)
Jan 23, 2024 0.8200 0.8200 0.7507 0.7600 173,675 -0.04(-4.63%)
Jan 22, 2024 0.7700 0.7999 0.7406 0.7969 117,441 +0.02(+3.15%)
Jan 19, 2024 0.7889 0.7927 0.7300 0.7726 194,407 +0.01(+0.84%)
Jan 18, 2024 0.7610 0.7877 0.7210 0.7662 346,330 -0.03(-4.01%)
Jan 17, 2024 0.7700 0.7982 0.7420 0.7982 142,440 +0.02(+2.52%)
Jan 16, 2024 0.8000 0.7999 0.7450 0.7786 277,547 +0.00(+0.58%)
Jan 12, 2024 0.7750 0.7848 0.7133 0.7741 565,292 +0.00(+0.40%)
Jan 11, 2024 0.8277 0.8400 0.7700 0.7710 325,849 -0.04(-4.34%)
Jan 10, 2024 0.8300 0.8501 0.7900 0.8060 160,065 -0.01(-1.71%)
Jan 09, 2024 0.7900 0.8289 0.7800 0.8200 163,454 +0.04(+4.59%)
Jan 08, 2024 0.8380 0.8380 0.7751 0.7840 336,389 -0.04(-4.36%)
Jan 05, 2024 0.8600 0.8600 0.8004 0.8197 176,654 -0.04(-4.46%)
Jan 04, 2024 0.8300 0.8700 0.8033 0.8580 183,193 +0.01(+1.53%)
Jan 03, 2024 0.8910 0.9001 0.8050 0.8451 195,122 -0.03(-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.