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, 2018 2.500 2.570 2.500 2.560 18,540 +0.05(+1.99%)
Jan 30, 2018 2.670 2.670 2.510 2.510 61,666 -0.16(-5.99%)
Jan 29, 2018 2.710 2.820 2.580 2.670 66,756 -0.02(-0.74%)
Jan 26, 2018 2.740 2.775 2.680 2.690 33,908 +0.01(+0.37%)
Jan 25, 2018 2.600 2.750 2.600 2.680 35,245 +0.03(+1.13%)
Jan 24, 2018 2.710 2.759 2.600 2.650 61,986 -0.11(-3.99%)
Jan 23, 2018 2.840 2.840 2.710 2.760 84,226 -0.03(-1.08%)
Jan 22, 2018 2.770 2.830 2.730 2.790 116,739 +0.00(+0.00%)
Jan 19, 2018 2.818 2.860 2.690 2.790 149,767 +0.03(+1.09%)
Jan 18, 2018 2.960 2.960 2.740 2.760 171,342 -0.09(-3.16%)
Jan 17, 2018 2.850 2.900 2.779 2.850 57,293 +0.07(+2.52%)
Jan 16, 2018 2.810 2.940 2.760 2.780 127,818 +0.04(+1.46%)
Jan 12, 2018 2.740 2.740 2.740 0 +0.18(+7.03%)
Jan 11, 2018 2.440 2.610 2.440 2.560 56,024 +0.15(+6.22%)
Jan 10, 2018 2.370 2.410 20,489 -0.02(-0.82%)
Jan 09, 2018 2.490 2.521 2.350 2.430 111,868 -0.07(-2.80%)
Jan 08, 2018 2.570 2.580 2.500 2.500 26,552 -0.07(-2.72%)
Jan 05, 2018 2.620 2.730 2.450 2.570 72,108 -0.08(-3.02%)
Jan 04, 2018 2.460 2.840 2.375 2.650 146,839 +0.11(+4.33%)
Jan 03, 2018 2.760 2.850 2.500 2.540 203,074 -0.26(-9.29%)
Jan 02, 2018 2.900 2.910 2.741 2.800 97,522 -0.04(-1.41%)
Dec 29, 2017 2.840 2.840 2.840 0 -0.07(-2.41%)
Dec 28, 2017 2.880 2.950 2.800 2.910 56,263 +0.00(+0.00%)
Dec 27, 2017 2.910 3.060 2.760 2.910 88,378 -0.00(-0.00%)
Dec 26, 2017 3.020 3.020 2.750 2.910 97,812 -0.12(-3.96%)
Dec 22, 2017 3.000 3.050 2.920 3.030 74,743 +0.00(+0.00%)
Dec 21, 2017 3.150 3.150 3.010 3.030 100,501 -0.13(-4.11%)
Dec 20, 2017 3.180 3.240 3.030 3.160 96,409 -0.03(-0.94%)
Dec 19, 2017 3.140 3.409 3.120 3.190 196,635 +0.08(+2.57%)
Dec 18, 2017 3.100 3.110 2.950 3.110 140,909 +0.06(+1.97%)
Dec 15, 2017 3.100 3.100 2.930 3.050 151,497 +0.12(+4.10%)
Dec 14, 2017 3.000 3.010 2.840 2.930 163,330 +0.11(+3.90%)
Dec 13, 2017 2.550 3.000 2.487 2.820 320,349 +0.38(+15.57%)
Dec 12, 2017 2.400 2.590 2.300 2.440 144,688 -0.04(-1.61%)
Dec 11, 2017 2.270 2.500 2.160 2.480 214,229 +0.24(+10.71%)
Dec 08, 2017 2.220 2.280 2.121 2.240 33,223 -0.01(-0.44%)
Dec 07, 2017 2.210 2.220 2.202 2.250 90,430 +0.04(+1.58%)
Dec 06, 2017 2.090 2.250 2.060 2.215 144,582 +0.17(+8.05%)
Dec 05, 2017 2.120 2.150 2.040 2.050 13,863 -0.07(-3.31%)
Dec 04, 2017 2.230 2.230 2.115 2.120 27,944 -0.10(-4.50%)
Dec 01, 2017 2.290 2.290 1.940 2.220 67,962 -0.07(-3.06%)
Nov 30, 2017 2.200 2.300 2.160 2.290 180,501 +0.09(+4.10%)
Nov 29, 2017 2.060 2.350 1.930 2.200 271,187 +0.10(+4.75%)
Nov 28, 2017 2.030 2.100 1.940 2.100 46,014 +0.10(+5.00%)
Nov 27, 2017 2.000 1.950 2.000 25,296 +0.00(+0.00%)
Nov 24, 2017 2.000 2.020 1.970 2.000 22,227 -0.02(-0.98%)
Nov 22, 2017 2.000 2.020 1.970 2.020 13,313 -0.00(-0.01%)
Nov 21, 2017 1.900 2.070 1.800 2.020 79,238 +0.10(+5.21%)
Nov 20, 2017 1.780 2.040 1.730 1.920 225,954 +0.11(+6.08%)
Nov 17, 2017 1.750 1.820 1.711 1.810 23,074 +0.06(+3.43%)
Nov 16, 2017 1.720 1.850 1.670 1.750 37,038 +0.05(+3.03%)
Nov 15, 2017 1.770 1.793 1.630 1.698 41,855 -0.11(-6.16%)
Nov 14, 2017 1.790 1.860 1.760 1.810 41,475 +0.00(+0.00%)
Nov 13, 2017 1.811 1.850 1.800 1.810 26,209 -0.02(-1.09%)
Nov 10, 2017 1.800 1.860 1.800 1.830 44,508 -0.02(-1.08%)
Nov 09, 2017 1.950 1.950 1.750 1.850 83,232 -0.04(-2.32%)
Nov 08, 2017 1.700 1.950 1.670 1.894 155,689 +0.22(+13.41%)
Nov 07, 2017 1.700 1.709 1.620 1.670 52,350 -0.03(-1.76%)
Nov 06, 2017 1.730 1.740 1.650 1.700 11,258 +0.00(+0.00%)
Nov 03, 2017 1.700 1.710 1.634 1.700 15,814 +0.03(+1.80%)
Nov 02, 2017 1.670 1.720 1.647 1.670 6,529 +0.01(+0.60%)
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.