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 31, 2022 2.270 2.290 2.230 2.260 80,624 -0.01(-0.44%)
Oct 28, 2022 2.220 2.280 2.195 2.270 129,631 +0.04(+1.79%)
Oct 27, 2022 2.270 2.280 2.210 2.230 107,423 +0.00(+0.00%)
Oct 26, 2022 2.210 2.320 2.210 2.230 87,502 +0.01(+0.45%)
Oct 25, 2022 2.060 2.300 2.050 2.220 225,160 +0.17(+8.29%)
Oct 24, 2022 2.070 2.110 2.000 2.050 457,757 +0.01(+0.49%)
Oct 21, 2022 2.030 2.075 1.965 2.040 394,602 +0.01(+0.49%)
Oct 20, 2022 2.030 2.136 2.000 2.030 298,073 +0.00(+0.00%)
Oct 19, 2022 2.120 2.220 1.985 2.030 1,051,243 -0.09(-4.25%)
Oct 18, 2022 2.180 2.194 2.120 2.120 104,277 +0.02(+0.95%)
Oct 17, 2022 2.110 2.184 2.100 2.100 165,592 -0.01(-0.47%)
Oct 14, 2022 2.230 2.250 2.110 2.110 200,305 -0.10(-4.52%)
Oct 13, 2022 2.220 2.280 2.160 2.210 178,105 -0.06(-2.64%)
Oct 12, 2022 2.230 2.295 2.205 2.270 146,672 +0.04(+1.79%)
Oct 11, 2022 2.290 2.310 2.210 2.230 161,474 -0.05(-2.19%)
Oct 10, 2022 2.330 2.330 2.265 2.280 98,782 -0.05(-2.15%)
Oct 07, 2022 2.370 2.370 2.280 2.330 142,261 -0.05(-2.10%)
Oct 06, 2022 2.340 2.425 2.340 2.380 108,645 +0.03(+1.28%)
Oct 05, 2022 2.380 2.400 2.310 2.350 83,172 -0.06(-2.49%)
Oct 04, 2022 2.340 2.460 2.260 2.410 401,639 +0.15(+6.64%)
Oct 03, 2022 2.260 2.310 2.221 2.260 132,866 +0.00(+0.00%)
Sep 30, 2022 2.300 2.390 2.260 2.260 255,451 -0.04(-1.74%)
Sep 29, 2022 2.360 2.400 2.280 2.300 115,913 -0.08(-3.36%)
Sep 28, 2022 2.350 2.415 2.315 2.380 147,002 +0.04(+1.71%)
Sep 27, 2022 2.400 2.410 2.330 2.340 161,518 -0.04(-1.68%)
Sep 26, 2022 2.460 2.550 2.365 2.380 134,737 -0.09(-3.64%)
Sep 23, 2022 2.500 2.520 2.445 2.470 240,166 -0.05(-1.98%)
Sep 22, 2022 2.650 2.650 2.497 2.520 146,094 -0.14(-5.26%)
Sep 21, 2022 2.640 2.740 2.635 2.660 179,685 -0.03(-1.12%)
Sep 20, 2022 2.670 2.720 2.635 2.690 130,699 +0.00(+0.00%)
Sep 19, 2022 2.710 2.748 2.620 2.690 202,242 -0.02(-0.74%)
Sep 16, 2022 2.710 2.780 2.635 2.710 396,720 -0.03(-1.09%)
Sep 15, 2022 2.630 2.810 2.590 2.740 679,569 +0.16(+6.20%)
Sep 14, 2022 2.550 2.605 2.550 2.580 246,411 +0.03(+1.18%)
Sep 13, 2022 2.570 2.615 2.480 2.550 352,262 -0.02(-0.78%)
Sep 12, 2022 2.560 2.590 2.480 2.570 262,054 +0.00(+0.00%)
Sep 09, 2022 2.440 2.620 2.430 2.570 431,311 +0.16(+6.64%)
Sep 08, 2022 2.340 2.430 2.330 2.410 129,955 +0.03(+1.26%)
Sep 07, 2022 2.320 2.395 2.320 2.380 78,732 +0.05(+2.15%)
Sep 06, 2022 2.350 2.350 2.270 2.330 150,746 -0.02(-0.85%)
Sep 02, 2022 2.380 2.380 2.310 2.350 146,446 +0.00(+0.00%)
Sep 01, 2022 2.350 2.420 2.290 2.350 183,512 -0.08(-3.29%)
Aug 31, 2022 2.320 2.470 2.310 2.430 297,852 +0.12(+5.19%)
Aug 30, 2022 2.330 2.360 2.300 2.310 123,303 +0.01(+0.43%)
Aug 29, 2022 2.350 2.408 2.280 2.300 153,913 -0.05(-2.13%)
Aug 26, 2022 2.500 2.530 2.350 2.350 137,025 -0.12(-4.86%)
Aug 25, 2022 2.410 2.495 2.360 2.470 227,251 +0.08(+3.35%)
Aug 24, 2022 2.280 2.440 2.260 2.390 308,993 +0.10(+4.37%)
Aug 23, 2022 2.220 2.300 2.170 2.290 562,683 +0.15(+7.01%)
Aug 22, 2022 2.230 2.280 2.105 2.140 679,227 -0.12(-5.31%)
Aug 19, 2022 2.360 2.360 2.220 2.260 470,942 -0.05(-2.16%)
Aug 18, 2022 2.370 2.400 2.300 2.310 276,914 -0.05(-2.12%)
Aug 17, 2022 2.350 2.380 2.330 2.360 385,270 +0.01(+0.43%)
Aug 16, 2022 2.350 2.400 2.330 2.350 495,547 +0.01(+0.43%)
Aug 15, 2022 2.410 2.500 2.300 2.340 758,437 +0.00(+0.00%)
Aug 12, 2022 2.380 2.520 2.250 2.340 2,607,014 -0.70(-23.03%)
Aug 11, 2022 3.110 3.150 3.040 3.040 375,296 -0.07(-2.25%)
Aug 10, 2022 2.990 3.115 2.980 3.110 241,649 +0.16(+5.42%)
Aug 09, 2022 3.080 3.100 2.940 2.950 221,661 -0.12(-3.91%)
Aug 08, 2022 2.930 3.090 2.930 3.070 373,272 +0.17(+5.86%)
Aug 05, 2022 2.900 2.950 2.830 2.900 122,716 -0.04(-1.36%)
Aug 04, 2022 2.860 3.050 2.850 2.940 265,641 +0.05(+1.73%)
Aug 03, 2022 2.680 2.945 2.680 2.890 256,643 +0.23(+8.65%)
Aug 02, 2022 2.720 2.730 2.650 2.660 141,738 -0.07(-2.56%)
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.