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 (%)
Oct 30, 2020 4.050 4.280 4.010 4.120 416,300 +0.03(+0.73%)
Oct 29, 2020 4.100 4.160 4.010 4.090 306,661 -0.04(-0.97%)
Oct 28, 2020 4.240 4.270 4.100 4.130 298,831 -0.14(-3.28%)
Oct 27, 2020 4.250 4.390 4.200 4.270 476,168 +0.01(+0.23%)
Oct 26, 2020 4.150 4.260 4.020 4.260 418,954 +0.10(+2.40%)
Oct 23, 2020 4.160 4.170 4.060 4.160 195,400 +0.01(+0.24%)
Oct 22, 2020 4.200 4.260 4.060 4.150 354,044 -0.06(-1.43%)
Oct 21, 2020 4.190 4.340 4.160 4.210 457,928 +0.02(+0.48%)
Oct 20, 2020 3.850 4.270 3.850 4.190 831,104 +0.34(+8.83%)
Oct 19, 2020 3.990 4.030 3.850 3.850 553,363 -0.07(-1.79%)
Oct 16, 2020 4.000 4.000 3.830 3.920 467,300 -0.08(-2.12%)
Oct 15, 2020 3.790 4.059 3.670 4.005 1,009,262 +0.31(+8.54%)
Oct 14, 2020 3.770 3.810 3.650 3.690 344,455 -0.10(-2.64%)
Oct 13, 2020 3.800 3.890 3.770 3.790 451,021 -0.01(-0.26%)
Oct 12, 2020 3.860 3.910 3.756 3.800 297,127 -0.06(-1.55%)
Oct 09, 2020 3.820 3.910 3.820 3.860 235,400 +0.05(+1.31%)
Oct 08, 2020 3.760 3.910 3.750 3.810 372,392 +0.06(+1.74%)
Oct 07, 2020 3.740 3.750 3.680 3.745 357,443 +0.06(+1.49%)
Oct 06, 2020 3.680 3.730 3.640 3.690 466,268 +0.01(+0.27%)
Oct 05, 2020 3.630 3.690 3.619 3.680 480,299 +0.06(+1.66%)
Oct 02, 2020 3.650 3.696 3.600 3.620 373,200 -0.07(-1.90%)
Oct 01, 2020 3.750 3.790 3.680 3.690 228,672 -0.04(-1.07%)
Sep 30, 2020 3.710 3.840 3.670 3.730 319,567 +0.00(+0.00%)
Sep 29, 2020 3.680 3.750 3.628 3.730 166,668 +0.04(+1.08%)
Sep 28, 2020 3.680 3.740 3.625 3.690 251,130 +0.04(+1.10%)
Sep 25, 2020 3.640 3.680 3.600 3.650 248,700 +0.03(+0.83%)
Sep 24, 2020 3.580 3.670 3.500 3.620 330,951 +0.03(+0.84%)
Sep 23, 2020 3.760 3.760 3.580 3.590 257,165 -0.16(-4.27%)
Sep 22, 2020 3.720 3.800 3.640 3.750 373,852 +0.03(+0.81%)
Sep 21, 2020 3.700 3.730 3.630 3.720 237,594 +0.00(+0.00%)
Sep 18, 2020 3.780 3.820 3.705 3.720 595,600 -0.01(-0.27%)
Sep 17, 2020 3.740 3.760 3.680 3.730 221,930 -0.04(-1.06%)
Sep 16, 2020 3.730 3.850 3.710 3.770 231,707 +0.07(+1.89%)
Sep 15, 2020 3.830 3.870 3.680 3.700 301,363 -0.13(-3.39%)
Sep 14, 2020 3.690 3.830 3.690 3.830 262,019 +0.16(+4.36%)
Sep 11, 2020 3.740 3.765 3.630 3.670 220,100 -0.06(-1.61%)
Sep 10, 2020 3.760 3.800 3.680 3.730 223,511 -0.03(-0.80%)
Sep 09, 2020 3.710 3.810 3.650 3.760 309,110 +0.09(+2.45%)
Sep 08, 2020 3.640 3.710 3.580 3.670 298,289 -0.03(-0.81%)
Sep 04, 2020 3.830 3.830 3.550 3.700 621,100 -0.11(-2.89%)
Sep 03, 2020 3.830 3.870 3.740 3.810 502,091 -0.09(-2.31%)
Sep 02, 2020 3.910 3.940 3.830 3.900 424,178 -0.01(-0.26%)
Sep 01, 2020 3.820 3.910 3.810 3.910 319,424 +0.07(+1.82%)
Aug 31, 2020 3.820 3.890 3.740 3.840 357,734 +0.02(+0.52%)
Aug 28, 2020 3.770 3.820 3.640 3.820 554,200 +0.08(+2.14%)
Aug 27, 2020 3.810 3.820 3.710 3.740 410,918 -0.07(-1.84%)
Aug 26, 2020 3.900 3.920 3.790 3.810 322,885 -0.07(-1.80%)
Aug 25, 2020 3.830 3.890 3.820 3.880 264,510 +0.07(+1.84%)
Aug 24, 2020 3.850 3.870 3.780 3.810 440,981 -0.04(-1.04%)
Aug 21, 2020 3.840 3.885 3.810 3.850 408,800 +0.01(+0.26%)
Aug 20, 2020 3.910 3.930 3.810 3.840 327,890 -0.09(-2.29%)
Aug 19, 2020 3.970 4.010 3.900 3.930 333,672 -0.05(-1.26%)
Aug 18, 2020 3.870 4.030 3.850 3.980 826,561 +0.14(+3.65%)
Aug 17, 2020 3.850 3.870 3.810 3.840 343,097 -0.01(-0.26%)
Aug 14, 2020 3.850 3.880 3.810 3.850 312,900 +0.00(+0.00%)
Aug 13, 2020 3.810 3.890 3.740 3.850 482,892 +0.07(+1.85%)
Aug 12, 2020 3.890 3.950 3.730 3.780 710,443 -0.09(-2.33%)
Aug 11, 2020 3.960 4.050 3.820 3.870 412,548 -0.06(-1.53%)
Aug 10, 2020 3.800 3.970 3.780 3.930 754,176 +0.15(+3.97%)
Aug 07, 2020 3.830 3.950 3.750 3.780 619,300 -0.02(-0.53%)
Aug 06, 2020 4.030 4.030 3.750 3.800 1,650,195 -0.50(-11.63%)
Aug 05, 2020 4.330 4.360 4.180 4.300 638,211 -0.07(-1.60%)
Aug 04, 2020 4.230 4.370 4.170 4.370 469,600 +0.14(+3.31%)
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.