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 (%)
Dec 31, 2019 3.750 4.020 3.690 3.980 552,700 +0.24(+6.42%)
Dec 30, 2019 3.850 3.870 3.720 3.740 346,852 -0.13(-3.36%)
Dec 27, 2019 3.820 3.900 3.790 3.870 346,800 +0.07(+1.84%)
Dec 26, 2019 3.720 3.880 3.640 3.800 644,049 +0.06(+1.60%)
Dec 24, 2019 3.940 3.940 3.640 3.740 668,900 -0.20(-5.08%)
Dec 23, 2019 4.120 4.250 3.900 3.940 601,447 -0.16(-3.90%)
Dec 20, 2019 4.380 4.400 4.010 4.100 830,400 -0.24(-5.53%)
Dec 19, 2019 4.430 4.500 4.330 4.340 182,316 -0.08(-1.81%)
Dec 18, 2019 4.620 4.690 4.400 4.420 340,350 -0.20(-4.33%)
Dec 17, 2019 4.650 4.670 4.550 4.620 179,664 +0.01(+0.22%)
Dec 16, 2019 4.700 4.770 4.580 4.610 225,821 -0.04(-0.86%)
Dec 13, 2019 4.580 4.780 4.575 4.650 215,900 +0.09(+1.97%)
Dec 12, 2019 4.420 4.610 4.370 4.560 230,547 +0.14(+3.17%)
Dec 11, 2019 4.400 4.530 4.320 4.420 431,418 -0.02(-0.45%)
Dec 10, 2019 4.550 4.551 4.350 4.440 248,993 -0.09(-1.99%)
Dec 09, 2019 4.600 4.657 4.490 4.530 193,646 -0.09(-1.95%)
Dec 06, 2019 4.580 4.740 4.580 4.620 109,600 +0.06(+1.32%)
Dec 05, 2019 4.680 4.750 4.520 4.560 175,297 -0.12(-2.56%)
Dec 04, 2019 4.660 4.790 4.630 4.680 133,208 +0.05(+1.08%)
Dec 03, 2019 4.740 4.870 4.550 4.630 286,096 -0.14(-2.94%)
Dec 02, 2019 4.700 4.800 4.600 4.770 244,739 +0.05(+1.06%)
Nov 29, 2019 4.750 4.840 4.700 4.720 95,100 -0.05(-1.05%)
Nov 27, 2019 4.690 4.800 4.620 4.770 167,700 +0.10(+2.25%)
Nov 26, 2019 4.770 4.880 4.650 4.665 260,368 -0.12(-2.41%)
Nov 25, 2019 4.620 4.830 4.600 4.780 223,348 +0.14(+3.02%)
Nov 22, 2019 4.510 4.730 4.500 4.640 250,100 +0.05(+1.09%)
Nov 21, 2019 4.380 4.600 4.300 4.590 476,968 +0.19(+4.32%)
Nov 20, 2019 4.400 4.499 4.350 4.400 371,798 -0.04(-0.90%)
Nov 19, 2019 4.490 4.540 4.320 4.440 461,539 -0.07(-1.55%)
Nov 18, 2019 4.860 4.870 4.460 4.510 553,124 -0.35(-7.20%)
Nov 15, 2019 5.030 5.053 4.800 4.860 461,500 -0.17(-3.38%)
Nov 14, 2019 5.190 5.250 4.980 5.030 450,983 -0.11(-2.14%)
Nov 13, 2019 4.910 5.280 4.909 5.140 599,086 +0.26(+5.33%)
Nov 12, 2019 4.790 4.940 4.750 4.880 447,018 +0.09(+1.88%)
Nov 11, 2019 4.670 4.810 4.620 4.790 291,336 +0.11(+2.35%)
Nov 08, 2019 4.620 4.760 4.620 4.680 288,800 +0.02(+0.43%)
Nov 07, 2019 4.740 4.764 4.600 4.660 298,768 -0.05(-1.06%)
Nov 06, 2019 4.870 4.870 4.660 4.710 336,437 -0.16(-3.29%)
Nov 05, 2019 4.690 5.010 4.610 4.870 533,768 +0.18(+3.84%)
Nov 04, 2019 4.800 4.848 4.560 4.690 695,703 -0.05(-1.05%)
Nov 01, 2019 4.910 4.970 4.710 4.740 637,800 -0.15(-3.07%)
Oct 31, 2019 5.210 5.250 4.810 4.890 647,346 -0.31(-5.96%)
Oct 30, 2019 5.090 5.300 5.000 5.200 388,786 +0.13(+2.56%)
Oct 29, 2019 5.310 5.310 4.970 5.070 923,990 -0.23(-4.34%)
Oct 28, 2019 5.730 5.870 5.250 5.300 697,999 -0.40(-7.02%)
Oct 25, 2019 5.850 5.990 5.210 5.700 2,010,000 -0.53(-8.51%)
Oct 24, 2019 6.040 6.370 5.940 6.230 1,064,081 +0.28(+4.71%)
Oct 23, 2019 6.100 6.140 5.810 5.950 847,057 -0.16(-2.62%)
Oct 22, 2019 6.360 6.470 6.080 6.110 503,040 -0.26(-4.08%)
Oct 21, 2019 6.390 6.530 6.310 6.370 438,167 +0.07(+1.11%)
Oct 18, 2019 6.310 6.320 6.030 6.300 496,400 +0.01(+0.16%)
Oct 17, 2019 6.120 6.340 6.090 6.290 542,031 +0.20(+3.28%)
Oct 16, 2019 6.030 6.170 5.953 6.090 347,385 +0.07(+1.16%)
Oct 15, 2019 5.870 6.100 5.840 6.020 477,954 +0.19(+3.26%)
Oct 14, 2019 5.700 5.890 5.600 5.830 349,446 +0.13(+2.28%)
Oct 11, 2019 5.600 5.790 5.540 5.700 396,100 +0.15(+2.70%)
Oct 10, 2019 5.510 5.570 5.450 5.550 178,256 +0.03(+0.54%)
Oct 09, 2019 5.600 5.640 5.450 5.520 306,221 -0.05(-0.90%)
Oct 08, 2019 5.480 5.630 5.400 5.570 455,574 +0.06(+1.09%)
Oct 07, 2019 5.640 5.730 5.480 5.510 390,034 -0.13(-2.30%)
Oct 04, 2019 5.450 5.650 5.350 5.640 539,200 +0.22(+4.06%)
Oct 03, 2019 5.200 5.435 5.170 5.420 356,630 +0.21(+4.03%)
Oct 02, 2019 5.200 5.260 5.069 5.210 525,100 -0.04(-0.76%)
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.