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, 2023 1.100 1.120 1.040 1.060 198,761 -0.03(-2.75%)
Oct 30, 2023 1.070 1.120 1.050 1.090 177,423 +0.03(+2.83%)
Oct 27, 2023 1.050 1.070 1.020 1.060 239,069 +0.02(+1.92%)
Oct 26, 2023 1.020 1.050 0.9900 1.040 238,988 +0.01(+0.97%)
Oct 25, 2023 1.040 1.050 0.9908 1.030 241,197 -0.02(-1.90%)
Oct 24, 2023 1.030 1.070 1.020 1.050 151,726 +0.02(+1.94%)
Oct 23, 2023 1.080 1.080 1.020 1.030 310,364 -0.04(-3.74%)
Oct 20, 2023 1.120 1.120 1.060 1.070 190,607 -0.03(-3.17%)
Oct 19, 2023 1.190 1.190 1.090 1.105 270,499 -0.04(-3.91%)
Oct 18, 2023 1.200 1.200 1.140 1.150 109,003 -0.04(-3.36%)
Oct 17, 2023 1.150 1.220 1.150 1.190 170,038 +0.03(+2.59%)
Oct 16, 2023 1.120 1.210 1.120 1.160 299,286 +0.06(+5.45%)
Oct 13, 2023 1.140 1.170 1.100 1.100 203,248 -0.03(-2.65%)
Oct 12, 2023 1.190 1.190 1.110 1.130 220,219 -0.06(-5.04%)
Oct 11, 2023 1.260 1.280 1.180 1.190 225,877 -0.09(-7.03%)
Oct 10, 2023 1.240 1.330 1.240 1.280 203,163 +0.04(+3.23%)
Oct 09, 2023 1.210 1.270 1.210 1.240 178,263 -0.03(-2.36%)
Oct 06, 2023 1.190 1.310 1.190 1.270 322,293 +0.06(+4.96%)
Oct 05, 2023 1.230 1.230 1.190 1.210 162,301 +0.00(+0.00%)
Oct 04, 2023 1.190 1.245 1.160 1.210 196,221 +0.02(+1.68%)
Oct 03, 2023 1.190 1.230 1.170 1.190 291,463 +0.00(+0.00%)
Oct 02, 2023 1.190 1.240 1.150 1.190 427,291 -0.02(-1.65%)
Sep 29, 2023 1.200 1.220 1.120 1.210 685,284 +0.09(+8.04%)
Sep 28, 2023 1.090 1.145 1.060 1.120 346,198 -0.01(-0.88%)
Sep 27, 2023 1.130 1.180 1.080 1.130 303,785 +0.00(+0.00%)
Sep 26, 2023 1.150 1.175 1.110 1.130 266,702 +0.00(+0.00%)
Sep 25, 2023 1.170 1.150 1.120 1.130 325,387 -0.05(-4.24%)
Sep 22, 2023 1.260 1.260 1.160 1.180 265,380 -0.05(-4.07%)
Sep 21, 2023 1.250 1.250 1.200 1.230 236,494 -0.03(-2.38%)
Sep 20, 2023 1.280 1.340 1.260 1.260 219,835 -0.01(-0.79%)
Sep 19, 2023 1.280 1.280 1.240 1.270 248,818 +0.01(+0.79%)
Sep 18, 2023 1.320 1.320 1.260 1.260 279,652 -0.05(-3.82%)
Sep 15, 2023 1.330 1.352 1.300 1.310 216,963 -0.04(-2.96%)
Sep 14, 2023 1.320 1.380 1.290 1.350 285,561 +0.03(+2.27%)
Sep 13, 2023 1.370 1.370 1.220 1.320 833,290 -0.02(-1.49%)
Sep 12, 2023 1.400 1.400 1.300 1.340 326,196 -0.02(-1.83%)
Sep 11, 2023 1.490 1.490 1.330 1.365 646,403 -0.12(-8.08%)
Sep 08, 2023 1.580 1.590 1.460 1.485 267,572 -0.06(-4.19%)
Sep 07, 2023 1.550 1.588 1.460 1.550 305,286 -0.01(-0.96%)
Sep 06, 2023 1.560 1.600 1.480 1.565 408,760 -0.02(-0.95%)
Sep 05, 2023 1.610 1.610 1.480 1.580 466,861 -0.04(-2.47%)
Sep 01, 2023 1.750 1.750 1.610 1.620 270,225 -0.09(-5.26%)
Aug 31, 2023 1.790 1.800 1.670 1.710 339,961 -0.03(-1.72%)
Aug 30, 2023 1.670 1.870 1.600 1.740 1,222,406 +0.10(+6.10%)
Aug 29, 2023 1.490 1.660 1.430 1.640 475,962 +0.14(+9.33%)
Aug 28, 2023 1.380 1.530 1.340 1.500 630,743 +0.16(+11.94%)
Aug 25, 2023 1.380 1.390 1.320 1.340 436,052 -0.04(-2.90%)
Aug 24, 2023 1.520 1.520 1.360 1.380 527,885 -0.11(-7.38%)
Aug 23, 2023 1.490 1.555 1.460 1.490 371,745 -0.02(-1.32%)
Aug 22, 2023 1.630 1.670 1.490 1.510 169,545 -0.05(-3.21%)
Aug 21, 2023 1.480 1.590 1.460 1.560 281,668 +0.11(+7.59%)
Aug 18, 2023 1.420 1.480 1.390 1.450 448,527 -0.04(-2.68%)
Aug 17, 2023 1.480 1.530 1.430 1.490 170,427 -0.01(-0.67%)
Aug 16, 2023 1.610 1.645 1.440 1.500 672,127 -0.11(-6.83%)
Aug 15, 2023 1.680 1.719 1.560 1.610 470,810 -0.13(-7.47%)
Aug 14, 2023 1.640 1.770 1.420 1.740 1,218,487 +0.07(+4.19%)
Aug 11, 2023 1.460 1.710 1.430 1.670 1,261,828 +0.25(+17.61%)
Aug 10, 2023 1.270 1.470 1.230 1.420 1,227,787 +0.17(+13.60%)
Aug 09, 2023 1.190 1.250 1.170 1.250 415,420 +0.09(+7.76%)
Aug 08, 2023 1.170 1.180 1.120 1.160 250,396 +0.00(+0.00%)
Aug 07, 2023 1.140 1.200 1.110 1.160 344,860 +0.04(+3.57%)
Aug 04, 2023 1.110 1.140 1.090 1.120 199,808 -0.01(-0.88%)
Aug 03, 2023 1.130 1.140 1.100 1.130 210,562 -0.01(-0.88%)
Aug 02, 2023 1.130 1.140 1.100 1.140 243,514 +0.00(+0.00%)
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.