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 (%)
May 24, 2024 2.530 2.600 2.450 2.450 46,147 -0.05(-2.00%)
May 23, 2024 2.770 2.770 2.470 2.500 55,489 -0.27(-9.75%)
May 22, 2024 2.700 2.850 2.624 2.770 85,819 +0.06(+2.21%)
May 21, 2024 2.820 2.840 2.690 2.710 43,728 -0.10(-3.56%)
May 20, 2024 2.710 2.840 2.660 2.810 91,792 +0.09(+3.31%)
May 17, 2024 2.680 2.898 2.540 2.720 137,098 +0.04(+1.30%)
May 16, 2024 2.680 2.700 2.590 2.685 42,357 +0.00(+0.19%)
May 15, 2024 2.780 2.830 2.670 2.680 158,640 -0.11(-3.94%)
May 14, 2024 2.710 2.840 2.650 2.790 96,804 +0.06(+2.39%)
May 13, 2024 2.630 2.780 2.555 2.725 119,022 +0.12(+4.81%)
May 10, 2024 2.100 2.670 2.070 2.600 225,221 +0.26(+11.11%)
May 09, 2024 2.450 2.510 2.250 2.340 162,607 -0.11(-4.49%)
May 08, 2024 2.510 2.630 2.410 2.450 52,656 -0.06(-2.39%)
May 07, 2024 2.630 2.820 2.430 2.510 108,450 -0.05(-1.95%)
May 06, 2024 2.350 2.700 2.350 2.560 92,457 +0.22(+9.40%)
May 03, 2024 2.310 2.431 2.300 2.340 98,640 +0.04(+1.74%)
May 02, 2024 2.260 2.460 2.260 2.300 73,039 +0.02(+0.88%)
May 01, 2024 2.300 2.450 2.250 2.280 92,067 -0.03(-1.30%)
Apr 30, 2024 2.460 2.460 2.250 2.310 215,283 -0.17(-6.85%)
Apr 29, 2024 2.300 2.700 2.300 2.480 349,283 +0.16(+6.90%)
Apr 26, 2024 2.250 2.325 2.190 2.320 55,712 +0.10(+4.50%)
Apr 25, 2024 2.150 2.250 2.110 2.220 28,405 +0.05(+2.30%)
Apr 24, 2024 2.120 2.215 2.120 2.170 43,568 +0.05(+2.36%)
Apr 23, 2024 2.180 2.190 2.100 2.120 62,552 -0.06(-2.75%)
Apr 22, 2024 2.140 2.277 2.100 2.180 223,884 +0.10(+4.81%)
Apr 19, 2024 2.070 2.369 2.070 2.080 327,854 -0.15(-6.52%)
Apr 18, 2024 2.090 3.210 1.960 2.225 5,510,943 +0.28(+14.10%)
Apr 17, 2024 1.920 2.100 1.900 1.950 43,882 +0.01(+0.55%)
Apr 16, 2024 1.950 2.020 1.882 1.939 47,027 -0.02(-1.06%)
Apr 15, 2024 2.160 2.164 1.910 1.960 56,860 -0.19(-8.84%)
Apr 12, 2024 2.390 2.410 2.130 2.150 116,234 -0.21(-8.90%)
Apr 11, 2024 2.500 2.501 2.140 2.360 127,670 +2.06(+680.94%)
Apr 10, 2024 0.3000 0.3108 0.3000 0.3022 574,478 -0.00(-1.24%)
Apr 09, 2024 0.3000 0.3150 0.3040 0.3060 216,081 +0.00(+0.03%)
Apr 08, 2024 0.3088 0.3150 0.3000 0.3059 275,868 -0.00(-0.20%)
Apr 05, 2024 0.3150 0.3198 0.3050 0.3065 287,066 -0.01(-1.73%)
Apr 04, 2024 0.3400 0.3452 0.3000 0.3119 638,961 -0.03(-8.37%)
Apr 03, 2024 0.3500 0.3596 0.3380 0.3404 142,468 -0.01(-3.92%)
Apr 02, 2024 0.3400 0.3700 0.3313 0.3543 412,956 +0.02(+6.85%)
Apr 01, 2024 0.3450 0.3490 0.3311 0.3316 433,643 -0.01(-3.69%)
Mar 28, 2024 0.3387 0.3381 0.3381 0.3443 172,542 +0.01(+2.78%)
Mar 27, 2024 0.3400 0.3538 0.3308 0.3350 314,038 +0.00(+0.51%)
Mar 26, 2024 0.3670 0.3670 0.3333 0.3333 257,719 -0.03(-8.93%)
Mar 25, 2024 0.3673 0.3761 0.3555 0.3660 124,333 +0.01(+1.64%)
Mar 22, 2024 0.3525 0.3760 0.3525 0.3601 297,610 +0.01(+3.72%)
Mar 21, 2024 0.3500 0.3700 0.3445 0.3472 252,795 -0.00(-0.94%)
Mar 20, 2024 0.3580 0.3700 0.3350 0.3505 450,527 +0.00(+1.21%)
Mar 19, 2024 0.3400 0.3699 0.3351 0.3463 531,846 +0.01(+3.16%)
Mar 18, 2024 0.3470 0.3550 0.3357 0.3357 343,095 -0.00(-1.21%)
Mar 15, 2024 0.3519 0.3600 0.3383 0.3398 252,824 -0.02(-4.76%)
Mar 14, 2024 0.3368 0.3676 0.3350 0.3568 398,812 +0.02(+5.72%)
Mar 13, 2024 0.3573 0.3630 0.3375 0.3375 307,703 -0.02(-5.73%)
Mar 12, 2024 0.3600 0.3649 0.3418 0.3580 178,393 -0.00(-0.56%)
Mar 11, 2024 0.3800 0.3895 0.3487 0.3600 658,893 -0.01(-3.15%)
Mar 08, 2024 0.3780 0.3896 0.3701 0.3717 319,710 -0.01(-3.00%)
Mar 07, 2024 0.3847 0.3948 0.3700 0.3832 258,205 +0.01(+1.38%)
Mar 06, 2024 0.3988 0.4080 0.3710 0.3780 159,447 -0.02(-4.33%)
Mar 05, 2024 0.4135 0.4300 0.3760 0.3951 233,943 -0.02(-4.57%)
Mar 04, 2024 0.4300 0.4356 0.4000 0.4140 545,785 +0.01(+3.47%)
Mar 01, 2024 0.3800 0.4119 0.3000 0.4001 2,185,392 +0.02(+5.07%)
Feb 29, 2024 0.4410 0.4470 0.3720 0.3808 859,524 -0.05(-11.44%)
Feb 28, 2024 0.4402 0.4500 0.4220 0.4300 560,427 -0.01(-2.29%)
Feb 27, 2024 0.4800 0.4890 0.4394 0.4401 731,773 -0.05(-10.17%)
Feb 26, 2024 0.4800 0.5174 0.4600 0.4899 1,406,283 +0.00(+0.74%)
Feb 23, 2024 0.6100 0.6300 0.4575 0.4863 4,833,864 -0.33(-40.51%)
Feb 22, 2024 0.7900 0.8500 0.7858 0.8174 596,203 +0.03(+3.47%)
Feb 21, 2024 0.8000 0.8265 0.7601 0.7900 153,923 -0.02(-1.89%)
Feb 20, 2024 0.8500 0.8872 0.8000 0.8052 231,143 -0.01(-0.68%)
Feb 16, 2024 0.7600 0.8500 0.7500 0.8107 349,900 +0.05(+5.97%)
Feb 15, 2024 0.7700 0.7843 0.7356 0.7650 145,755 -0.01(-0.77%)
Feb 14, 2024 0.7720 0.8064 0.7563 0.7709 145,339 +0.03(+4.20%)
Feb 13, 2024 0.7800 0.7890 0.7200 0.7398 180,739 -0.03(-4.29%)
Feb 12, 2024 0.7700 0.8096 0.7700 0.7730 128,590 +0.00(+0.13%)
Feb 09, 2024 0.8100 0.8400 0.7620 0.7720 216,635 -0.04(-5.16%)
Feb 08, 2024 0.8360 0.8360 0.8100 0.8140 60,229 -0.01(-0.72%)
Feb 07, 2024 0.8200 0.8600 0.8000 0.8199 121,873 -0.01(-1.43%)
Feb 06, 2024 0.8600 0.8550 0.7996 0.8318 118,247 -0.01(-1.50%)
Feb 05, 2024 0.8700 0.8739 0.8120 0.8445 181,830 -0.01(-1.49%)
Feb 02, 2024 0.8800 0.8940 0.8526 0.8573 95,546 -0.02(-1.74%)
Feb 01, 2024 0.8800 0.9268 0.8516 0.8725 182,825 +0.00(+0.17%)
Jan 31, 2024 0.9300 0.9400 0.8631 0.8710 290,528 -0.02(-2.13%)
Jan 30, 2024 0.8300 0.9112 0.8300 0.8900 221,716 +0.05(+5.95%)
Jan 29, 2024 0.8370 0.8598 0.8111 0.8400 217,409 +0.00(+0.45%)
Jan 26, 2024 0.8103 0.8362 0.8004 0.8362 123,759 +0.04(+4.53%)
Jan 25, 2024 0.7889 0.8100 0.7770 0.8000 117,797 +0.02(+2.93%)
Jan 24, 2024 0.7900 0.7999 0.7676 0.7772 150,403 +0.02(+2.26%)
Jan 23, 2024 0.8200 0.8200 0.7507 0.7600 173,675 -0.04(-4.63%)
Jan 22, 2024 0.7700 0.7999 0.7406 0.7969 117,441 +0.02(+3.15%)
Jan 19, 2024 0.7889 0.7927 0.7300 0.7726 194,407 +0.01(+0.84%)
Jan 18, 2024 0.7610 0.7877 0.7210 0.7662 346,330 -0.03(-4.01%)
Jan 17, 2024 0.7700 0.7982 0.7420 0.7982 142,440 +0.02(+2.52%)
Jan 16, 2024 0.8000 0.7999 0.7450 0.7786 277,547 +0.00(+0.58%)
Jan 12, 2024 0.7750 0.7848 0.7133 0.7741 565,292 +0.00(+0.40%)
Jan 11, 2024 0.8277 0.8400 0.7700 0.7710 325,849 -0.04(-4.34%)
Jan 10, 2024 0.8300 0.8501 0.7900 0.8060 160,065 -0.01(-1.71%)
Jan 09, 2024 0.7900 0.8289 0.7800 0.8200 163,454 +0.04(+4.59%)
Jan 08, 2024 0.8380 0.8380 0.7751 0.7840 336,389 -0.04(-4.36%)
Jan 05, 2024 0.8600 0.8600 0.8004 0.8197 176,654 -0.04(-4.46%)
Jan 04, 2024 0.8300 0.8700 0.8033 0.8580 183,193 +0.01(+1.53%)
Jan 03, 2024 0.8910 0.9001 0.8050 0.8451 195,122 -0.03(-3.97%)
Jan 02, 2024 0.8400 0.9300 0.8300 0.8800 320,109 +0.05(+6.54%)
Dec 29, 2023 0.8100 0.8500 0.8004 0.8260 458,807 +0.01(+0.73%)
Dec 28, 2023 0.8300 0.8700 0.8072 0.8200 221,613 -0.02(-2.50%)
Dec 27, 2023 0.8500 0.8800 0.8200 0.8410 265,707 -0.03(-2.89%)
Dec 26, 2023 0.8300 0.8950 0.8226 0.8660 345,942 +0.06(+7.47%)
Dec 22, 2023 0.7427 0.8199 0.7204 0.8058 508,665 +0.04(+4.98%)
Dec 21, 2023 0.7500 0.7691 0.7200 0.7676 253,630 +0.02(+2.35%)
Dec 20, 2023 0.7800 0.8002 0.7286 0.7500 299,959 -0.03(-3.74%)
Dec 19, 2023 0.8000 0.8083 0.7700 0.7791 150,967 +0.00(+0.01%)
Dec 18, 2023 0.7900 0.8200 0.7700 0.7790 361,490 -0.02(-2.63%)
Dec 15, 2023 0.8100 0.8310 0.7550 0.8000 382,208 -0.01(-1.08%)
Dec 14, 2023 0.7700 0.8470 0.7600 0.8087 438,325 +0.05(+7.25%)
Dec 13, 2023 0.7400 0.7722 0.7200 0.7540 251,774 +0.02(+2.59%)
Dec 12, 2023 0.7787 0.7819 0.7350 0.7350 221,903 -0.04(-5.70%)
Dec 11, 2023 0.8200 0.8200 0.7600 0.7794 248,699 -0.06(-7.21%)
Dec 08, 2023 0.8214 0.8400 0.7530 0.8400 353,332 +0.03(+4.19%)
Dec 07, 2023 0.7958 0.8199 0.7600 0.8062 443,546 +0.02(+2.05%)
Dec 06, 2023 0.8300 0.8600 0.7796 0.7900 380,643 -0.05(-5.97%)
Dec 05, 2023 0.8000 0.8983 0.7610 0.8402 1,205,418 +0.11(+15.10%)
Dec 04, 2023 0.7634 0.7770 0.7001 0.7300 252,860 -0.02(-2.01%)
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.