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 29, 2021 5.660 5.780 5.645 5.700 160,044 +0.02(+0.35%)
Oct 28, 2021 5.520 5.794 5.450 5.680 293,411 +0.19(+3.46%)
Oct 27, 2021 5.570 5.663 5.480 5.490 150,908 -0.08(-1.44%)
Oct 26, 2021 5.590 5.570 199,239 -0.02(-0.36%)
Oct 25, 2021 5.560 5.640 5.520 5.590 177,491 +0.03(+0.54%)
Oct 22, 2021 5.820 5.820 5.500 5.560 375,340 -0.28(-4.79%)
Oct 21, 2021 5.760 5.860 5.680 5.840 436,120 +0.08(+1.39%)
Oct 20, 2021 5.800 5.840 5.710 5.760 191,605 +0.01(+0.17%)
Oct 19, 2021 5.750 5.790 5.650 5.750 296,835 +0.04(+0.70%)
Oct 18, 2021 5.590 5.750 5.564 5.710 386,954 +0.12(+2.15%)
Oct 15, 2021 5.610 5.630 5.450 5.590 340,694 +0.04(+0.72%)
Oct 14, 2021 5.600 5.620 5.460 5.550 380,963 +0.00(+0.00%)
Oct 13, 2021 5.440 5.570 5.330 5.550 315,443 +0.11(+2.02%)
Oct 12, 2021 5.160 5.540 5.140 5.440 803,489 +0.30(+5.84%)
Oct 11, 2021 4.950 5.355 4.930 5.140 493,668 +0.20(+4.05%)
Oct 08, 2021 4.890 4.950 4.800 4.940 240,863 +0.09(+1.86%)
Oct 07, 2021 4.740 4.880 4.730 4.850 162,195 +0.12(+2.54%)
Oct 06, 2021 4.700 4.760 4.670 4.730 310,269 -0.03(-0.63%)
Oct 05, 2021 4.880 4.880 4.730 4.760 379,082 -0.06(-1.24%)
Oct 04, 2021 4.840 4.860 4.750 4.820 281,266 -0.06(-1.23%)
Oct 01, 2021 4.860 4.910 4.790 4.880 230,091 +0.04(+0.83%)
Sep 30, 2021 4.900 4.900 4.790 4.840 205,628 -0.02(-0.41%)
Sep 29, 2021 4.940 5.010 4.830 4.860 271,508 -0.01(-0.21%)
Sep 28, 2021 5.130 5.130 4.780 4.870 546,075 -0.28(-5.44%)
Sep 27, 2021 4.800 5.320 4.730 5.150 1,031,843 +0.37(+7.74%)
Sep 24, 2021 4.670 4.840 4.630 4.780 389,191 +0.07(+1.49%)
Sep 23, 2021 4.660 4.750 4.610 4.710 162,864 +0.10(+2.17%)
Sep 22, 2021 4.540 4.676 4.520 4.610 153,245 +0.06(+1.32%)
Sep 21, 2021 4.600 4.650 4.480 4.550 305,124 -0.02(-0.44%)
Sep 20, 2021 4.560 4.630 4.530 4.570 623,144 -0.08(-1.72%)
Sep 17, 2021 4.760 4.770 4.620 4.650 548,251 -0.08(-1.69%)
Sep 16, 2021 4.740 4.780 4.580 4.730 366,279 -0.03(-0.63%)
Sep 15, 2021 4.680 4.775 4.650 4.760 271,693 +0.11(+2.37%)
Sep 14, 2021 4.740 4.750 4.595 4.650 268,004 -0.08(-1.69%)
Sep 13, 2021 4.700 4.750 4.570 4.730 306,200 +0.06(+1.28%)
Sep 10, 2021 4.740 4.830 4.630 4.670 377,918 -0.01(-0.21%)
Sep 09, 2021 4.780 4.790 4.680 4.680 325,995 -0.13(-2.70%)
Sep 08, 2021 4.900 4.930 4.760 4.810 232,864 -0.12(-2.43%)
Sep 07, 2021 4.980 5.000 4.900 4.930 200,588 -0.05(-1.00%)
Sep 03, 2021 4.980 5.005 4.880 4.980 216,616 -0.03(-0.60%)
Sep 02, 2021 4.990 5.060 4.920 5.010 278,353 +0.02(+0.40%)
Sep 01, 2021 5.000 5.050 4.900 4.990 294,759 +0.00(+0.00%)
Aug 31, 2021 4.910 5.070 4.870 4.990 435,668 +0.08(+1.63%)
Aug 30, 2021 4.990 5.030 4.890 4.910 221,235 -0.10(-2.00%)
Aug 27, 2021 4.820 5.070 4.770 5.010 353,763 +0.20(+4.16%)
Aug 26, 2021 4.930 4.930 4.790 4.810 531,187 -0.11(-2.24%)
Aug 25, 2021 4.900 5.050 4.870 4.920 464,240 +0.00(+0.00%)
Aug 24, 2021 5.070 5.100 4.880 4.920 425,841 -0.12(-2.38%)
Aug 23, 2021 4.910 5.100 4.900 5.040 394,928 +0.25(+5.22%)
Aug 20, 2021 4.670 4.850 4.660 4.790 509,813 +0.09(+1.91%)
Aug 19, 2021 4.700 4.748 4.620 4.700 289,224 +0.00(+0.00%)
Aug 18, 2021 4.740 4.800 4.610 4.700 179,841 -0.01(-0.21%)
Aug 17, 2021 4.740 4.760 4.640 4.710 321,598 -0.05(-1.05%)
Aug 16, 2021 4.990 4.990 4.740 4.760 387,490 -0.21(-4.23%)
Aug 13, 2021 4.950 5.031 4.820 4.970 574,998 +0.07(+1.43%)
Aug 12, 2021 5.070 5.080 4.860 4.900 569,959 -0.20(-3.92%)
Aug 11, 2021 4.980 5.120 4.850 5.100 468,651 +0.17(+3.45%)
Aug 10, 2021 5.100 5.109 4.770 4.930 1,023,497 -0.18(-3.52%)
Aug 09, 2021 5.000 5.240 4.850 5.110 787,821 +0.09(+1.79%)
Aug 06, 2021 5.320 5.320 4.960 5.020 1,183,788 -0.28(-5.28%)
Aug 05, 2021 5.580 5.780 5.280 5.300 1,514,315 +0.30(+6.00%)
Aug 04, 2021 5.200 5.201 4.970 5.000 988,742 -0.20(-3.85%)
Aug 03, 2021 5.730 5.760 5.180 5.200 834,805 -0.48(-8.45%)
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.