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

Smith Micro Software (NQ: SMSI )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 3.100 3.285 3.100 3.250 213,951 +0.16(+5.18%)
Jan 30, 2023 3.070 3.170 3.020 3.090 113,635 -0.01(-0.32%)
Jan 27, 2023 3.040 3.140 3.040 3.100 128,714 +0.02(+0.65%)
Jan 26, 2023 3.070 3.100 3.022 3.080 149,442 +0.02(+0.65%)
Jan 25, 2023 2.970 3.140 2.875 3.060 176,121 +0.09(+3.03%)
Jan 24, 2023 2.970 3.010 2.950 2.970 93,984 +0.00(+0.00%)
Jan 23, 2023 3.000 3.015 2.930 2.970 187,265 +0.00(+0.00%)
Jan 20, 2023 2.850 2.980 2.800 2.970 142,320 +0.13(+4.58%)
Jan 19, 2023 2.940 3.040 2.795 2.840 261,806 -0.15(-5.02%)
Jan 18, 2023 3.080 3.190 2.950 2.990 285,636 -0.10(-3.24%)
Jan 17, 2023 2.900 3.245 2.870 3.090 601,069 +0.21(+7.29%)
Jan 13, 2023 2.670 2.925 2.630 2.880 327,076 +0.21(+7.87%)
Jan 12, 2023 2.600 2.710 2.540 2.670 352,658 +0.07(+2.69%)
Jan 11, 2023 2.500 2.605 2.480 2.600 222,647 +0.08(+3.17%)
Jan 10, 2023 2.430 2.530 2.407 2.520 223,010 +0.06(+2.44%)
Jan 09, 2023 2.380 2.510 2.349 2.460 199,851 +0.10(+4.24%)
Jan 06, 2023 2.320 2.410 2.320 2.360 97,641 -0.05(-2.07%)
Jan 05, 2023 2.410 2.410 2.280 2.410 151,628 +0.00(+0.00%)
Jan 04, 2023 2.250 2.440 2.240 2.410 303,722 +0.17(+7.59%)
Jan 03, 2023 2.130 2.280 2.130 2.240 446,051 +0.14(+6.67%)
Dec 30, 2022 2.070 2.130 2.050 2.100 335,987 +0.00(+0.00%)
Dec 29, 2022 2.030 2.140 2.030 2.100 210,747 +0.07(+3.45%)
Dec 28, 2022 2.040 2.080 2.030 2.030 135,760 -0.01(-0.49%)
Dec 27, 2022 2.070 2.090 2.040 2.040 185,474 -0.02(-0.97%)
Dec 23, 2022 2.030 2.060 2.030 2.060 144,317 +0.03(+1.48%)
Dec 22, 2022 2.070 2.070 2.020 2.030 182,089 -0.05(-2.40%)
Dec 21, 2022 2.030 2.130 2.030 2.080 246,980 +0.04(+1.96%)
Dec 20, 2022 2.040 2.090 2.000 2.040 219,496 +0.02(+0.99%)
Dec 19, 2022 2.060 2.060 1.940 2.020 256,905 -0.03(-1.46%)
Dec 16, 2022 2.040 2.060 2.010 2.050 151,467 +0.02(+0.99%)
Dec 15, 2022 2.030 2.068 1.950 2.030 259,331 -0.01(-0.49%)
Dec 14, 2022 2.070 2.120 2.020 2.040 169,979 -0.02(-0.97%)
Dec 13, 2022 2.170 2.230 2.060 2.060 173,888 -0.06(-2.83%)
Dec 12, 2022 2.140 2.160 2.115 2.120 128,759 -0.03(-1.40%)
Dec 09, 2022 2.140 2.180 2.080 2.150 88,428 +0.02(+0.94%)
Dec 08, 2022 2.090 2.170 2.060 2.130 91,557 +0.03(+1.43%)
Dec 07, 2022 2.140 2.140 2.080 2.100 122,745 -0.03(-1.41%)
Dec 06, 2022 2.190 2.190 2.110 2.130 105,986 -0.07(-3.18%)
Dec 05, 2022 2.290 2.290 2.180 2.200 67,236 -0.10(-4.35%)
Dec 02, 2022 2.270 2.320 2.210 2.300 119,563 +0.03(+1.32%)
Dec 01, 2022 2.240 2.300 2.235 2.270 137,855 +0.02(+0.89%)
Nov 30, 2022 2.150 2.250 2.130 2.250 138,649 +0.09(+4.17%)
Nov 29, 2022 2.210 2.210 2.100 2.160 336,239 +0.10(+4.85%)
Nov 28, 2022 2.140 2.180 2.060 2.060 146,076 -0.11(-5.07%)
Nov 25, 2022 2.200 2.200 2.160 2.170 50,571 -0.03(-1.36%)
Nov 23, 2022 2.180 2.210 2.160 2.200 97,157 +0.04(+1.85%)
Nov 22, 2022 2.230 2.230 2.140 2.160 141,636 -0.08(-3.57%)
Nov 21, 2022 2.260 2.270 2.230 2.240 178,700 -0.05(-2.18%)
Nov 18, 2022 2.340 2.360 2.255 2.290 129,533 -0.04(-1.72%)
Nov 17, 2022 2.330 2.350 2.250 2.330 187,637 -0.05(-2.31%)
Nov 16, 2022 2.350 2.390 2.320 2.385 159,778 +0.01(+0.63%)
Nov 15, 2022 2.300 2.460 2.300 2.370 359,808 +0.10(+4.41%)
Nov 14, 2022 2.250 2.326 2.225 2.270 151,405 +0.04(+2.02%)
Nov 11, 2022 2.160 2.285 2.160 2.225 211,190 +0.06(+3.01%)
Nov 10, 2022 2.000 2.160 1.890 2.160 888,614 +0.09(+4.35%)
Nov 09, 2022 2.210 2.220 2.050 2.070 352,749 -0.14(-6.33%)
Nov 08, 2022 2.250 2.290 2.200 2.210 145,068 -0.05(-2.21%)
Nov 07, 2022 2.250 2.330 2.240 2.260 129,613 +0.00(+0.00%)
Nov 04, 2022 2.270 2.270 2.185 2.260 85,618 +0.00(+0.00%)
Nov 03, 2022 2.270 2.290 2.210 2.260 47,615 +0.02(+0.89%)
Nov 02, 2022 2.400 2.407 2.170 2.240 280,120 -0.15(-6.28%)
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.