Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 29, 2017 2.840 2.840 2.840 0 -0.07(-2.41%)
Dec 28, 2017 2.880 2.950 2.800 2.910 56,263 +0.00(+0.00%)
Dec 27, 2017 2.910 3.060 2.760 2.910 88,378 -0.00(-0.00%)
Dec 26, 2017 3.020 3.020 2.750 2.910 97,812 -0.12(-3.96%)
Dec 22, 2017 3.000 3.050 2.920 3.030 74,743 +0.00(+0.00%)
Dec 21, 2017 3.150 3.150 3.010 3.030 100,501 -0.13(-4.11%)
Dec 20, 2017 3.180 3.240 3.030 3.160 96,409 -0.03(-0.94%)
Dec 19, 2017 3.140 3.409 3.120 3.190 196,635 +0.08(+2.57%)
Dec 18, 2017 3.100 3.110 2.950 3.110 140,909 +0.06(+1.97%)
Dec 15, 2017 3.100 3.100 2.930 3.050 151,497 +0.12(+4.10%)
Dec 14, 2017 3.000 3.010 2.840 2.930 163,330 +0.11(+3.90%)
Dec 13, 2017 2.550 3.000 2.487 2.820 320,349 +0.38(+15.57%)
Dec 12, 2017 2.400 2.590 2.300 2.440 144,688 -0.04(-1.61%)
Dec 11, 2017 2.270 2.500 2.160 2.480 214,229 +0.24(+10.71%)
Dec 08, 2017 2.220 2.280 2.121 2.240 33,223 -0.01(-0.44%)
Dec 07, 2017 2.210 2.220 2.202 2.250 90,430 +0.04(+1.58%)
Dec 06, 2017 2.090 2.250 2.060 2.215 144,582 +0.17(+8.05%)
Dec 05, 2017 2.120 2.150 2.040 2.050 13,863 -0.07(-3.31%)
Dec 04, 2017 2.230 2.230 2.115 2.120 27,944 -0.10(-4.50%)
Dec 01, 2017 2.290 2.290 1.940 2.220 67,962 -0.07(-3.06%)
Nov 30, 2017 2.200 2.300 2.160 2.290 180,501 +0.09(+4.10%)
Nov 29, 2017 2.060 2.350 1.930 2.200 271,187 +0.10(+4.75%)
Nov 28, 2017 2.030 2.100 1.940 2.100 46,014 +0.10(+5.00%)
Nov 27, 2017 2.000 1.950 2.000 25,296 +0.00(+0.00%)
Nov 24, 2017 2.000 2.020 1.970 2.000 22,227 -0.02(-0.98%)
Nov 22, 2017 2.000 2.020 1.970 2.020 13,313 -0.00(-0.01%)
Nov 21, 2017 1.900 2.070 1.800 2.020 79,238 +0.10(+5.21%)
Nov 20, 2017 1.780 2.040 1.730 1.920 225,954 +0.11(+6.08%)
Nov 17, 2017 1.750 1.820 1.711 1.810 23,074 +0.06(+3.43%)
Nov 16, 2017 1.720 1.850 1.670 1.750 37,038 +0.05(+3.03%)
Nov 15, 2017 1.770 1.793 1.630 1.698 41,855 -0.11(-6.16%)
Nov 14, 2017 1.790 1.860 1.760 1.810 41,475 +0.00(+0.00%)
Nov 13, 2017 1.811 1.850 1.800 1.810 26,209 -0.02(-1.09%)
Nov 10, 2017 1.800 1.860 1.800 1.830 44,508 -0.02(-1.08%)
Nov 09, 2017 1.950 1.950 1.750 1.850 83,232 -0.04(-2.32%)
Nov 08, 2017 1.700 1.950 1.670 1.894 155,689 +0.22(+13.41%)
Nov 07, 2017 1.700 1.709 1.620 1.670 52,350 -0.03(-1.76%)
Nov 06, 2017 1.730 1.740 1.650 1.700 11,258 +0.00(+0.00%)
Nov 03, 2017 1.700 1.710 1.634 1.700 15,814 +0.03(+1.80%)
Nov 02, 2017 1.670 1.720 1.647 1.670 6,529 +0.01(+0.60%)
Nov 01, 2017 1.539 1.730 1.539 1.660 20,490 +0.01(+0.61%)
Oct 31, 2017 1.660 1.725 1.596 1.650 37,010 -0.05(-2.94%)
Oct 30, 2017 1.710 1.780 1.656 1.700 37,668 -0.09(-5.03%)
Oct 27, 2017 1.780 1.800 1.634 1.790 65,538 +0.02(+1.13%)
Oct 26, 2017 1.570 1.870 1.484 1.770 201,892 +0.21(+13.46%)
Oct 25, 2017 1.543 1.570 1.470 1.560 64,784 -0.01(-0.64%)
Oct 24, 2017 1.580 1.600 1.520 1.570 12,278 +0.01(+0.64%)
Oct 23, 2017 1.580 1.599 1.550 1.560 10,335 -0.03(-1.89%)
Oct 20, 2017 1.550 1.600 1.530 1.590 54,831 +0.09(+6.00%)
Oct 19, 2017 1.590 1.590 1.500 1.500 13,710 -0.11(-7.12%)
Oct 18, 2017 1.600 1.640 1.585 1.615 33,728 +0.02(+1.57%)
Oct 17, 2017 1.640 1.649 1.460 1.590 112,496 -0.06(-3.64%)
Oct 16, 2017 1.780 1.780 1.600 1.650 122,901 -0.14(-7.82%)
Oct 13, 2017 1.870 2.040 1.730 1.790 301,702 -0.08(-4.28%)
Oct 12, 2017 2.000 2.170 1.830 1.870 417,257 +0.11(+5.95%)
Oct 11, 2017 1.650 1.820 1.600 1.765 208,572 +0.16(+10.31%)
Oct 10, 2017 1.660 1.670 1.420 1.600 117,329 -0.07(-4.13%)
Oct 09, 2017 1.400 1.780 1.400 1.669 261,169 +0.25(+17.54%)
Oct 06, 2017 1.430 1.450 1.300 1.420 99,064 -0.03(-2.24%)
Oct 05, 2017 1.210 1.500 1.210 1.452 282,599 +0.23(+19.06%)
Oct 04, 2017 1.140 1.325 1.130 1.220 180,220 +0.11(+9.91%)
Oct 03, 2017 1.120 1.142 1.090 1.110 38,830 -0.02(-1.77%)
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.