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, 2021 4.950 5.008 4.805 4.920 405,028 +0.00(+0.00%)
Dec 30, 2021 4.770 5.001 4.750 4.920 384,072 +0.16(+3.36%)
Dec 29, 2021 4.920 4.920 4.720 4.760 611,460 -0.14(-2.86%)
Dec 28, 2021 5.020 5.060 4.870 4.900 270,169 -0.13(-2.58%)
Dec 27, 2021 5.050 5.081 4.980 5.030 200,993 -0.01(-0.20%)
Dec 23, 2021 5.060 5.145 4.995 5.040 256,618 -0.03(-0.59%)
Dec 22, 2021 5.085 5.095 4.970 5.070 403,838 +0.00(+0.00%)
Dec 21, 2021 5.000 5.120 4.970 5.070 305,667 +0.12(+2.42%)
Dec 20, 2021 4.990 4.990 4.870 4.950 310,088 -0.07(-1.39%)
Dec 17, 2021 5.030 5.160 4.930 5.020 396,744 -0.02(-0.40%)
Dec 16, 2021 5.180 5.220 4.980 5.040 251,190 -0.14(-2.70%)
Dec 15, 2021 5.140 5.190 4.960 5.180 443,051 +0.06(+1.17%)
Dec 14, 2021 5.110 5.218 5.060 5.120 227,739 +0.03(+0.59%)
Dec 13, 2021 5.200 5.250 5.060 5.090 272,508 -0.12(-2.30%)
Dec 10, 2021 5.250 5.295 5.125 5.210 240,021 +0.02(+0.39%)
Dec 09, 2021 5.360 5.420 5.170 5.190 268,608 -0.21(-3.89%)
Dec 08, 2021 5.340 5.460 5.230 5.400 182,537 +0.10(+1.89%)
Dec 07, 2021 5.300 5.490 5.270 5.300 854,655 +0.05(+0.95%)
Dec 06, 2021 5.110 5.250 4.950 5.250 348,872 +0.15(+2.94%)
Dec 03, 2021 5.290 5.300 4.990 5.100 602,291 -0.20(-3.77%)
Dec 02, 2021 5.320 5.440 5.240 5.300 347,956 -0.05(-0.93%)
Dec 01, 2021 5.550 5.760 5.350 5.350 338,289 -0.13(-2.37%)
Nov 30, 2021 5.600 5.710 5.435 5.480 406,250 -0.13(-2.32%)
Nov 29, 2021 5.640 5.660 5.460 5.610 351,698 -0.02(-0.36%)
Nov 26, 2021 5.670 5.720 5.520 5.630 353,496 -0.19(-3.26%)
Nov 24, 2021 5.790 5.860 5.700 5.820 387,573 -0.03(-0.51%)
Nov 23, 2021 5.820 5.915 5.660 5.850 592,001 +0.00(+0.00%)
Nov 22, 2021 6.210 6.210 5.810 5.850 511,538 -0.35(-5.65%)
Nov 19, 2021 6.070 6.320 6.070 6.200 507,802 +0.09(+1.47%)
Nov 18, 2021 6.120 6.150 6.070 6.110 472,059 +0.03(+0.49%)
Nov 17, 2021 5.900 6.150 5.900 6.080 404,582 +0.20(+3.40%)
Nov 16, 2021 5.920 5.935 5.800 5.880 421,298 -0.09(-1.51%)
Nov 15, 2021 6.180 6.200 5.910 5.970 401,101 -0.17(-2.77%)
Nov 12, 2021 6.240 6.300 6.060 6.140 623,201 -0.07(-1.13%)
Nov 11, 2021 6.410 6.520 6.020 6.210 1,297,067 +0.22(+3.67%)
Nov 10, 2021 5.950 5.990 593,059 +0.01(+0.17%)
Nov 09, 2021 6.100 6.111 5.880 5.980 311,959 -0.14(-2.29%)
Nov 08, 2021 6.060 6.150 6.030 6.120 254,516 +0.06(+0.99%)
Nov 05, 2021 5.990 6.180 5.960 6.060 382,878 +0.11(+1.85%)
Nov 04, 2021 6.030 6.183 5.940 5.950 280,294 -0.08(-1.33%)
Nov 03, 2021 5.800 6.180 5.730 6.030 756,151 +0.25(+4.33%)
Nov 02, 2021 5.880 5.880 5.730 5.780 128,649 -0.10(-1.70%)
Nov 01, 2021 5.720 5.880 5.815 5.880 165,979 +0.18(+3.16%)
Oct 29, 2021 5.660 5.780 5.645 5.700 160,044 +0.02(+0.35%)
Oct 28, 2021 5.520 5.794 5.450 5.680 293,411 +0.19(+3.46%)
Oct 27, 2021 5.570 5.663 5.480 5.490 150,908 -0.08(-1.44%)
Oct 26, 2021 5.590 5.570 199,239 -0.02(-0.36%)
Oct 25, 2021 5.560 5.640 5.520 5.590 177,491 +0.03(+0.54%)
Oct 22, 2021 5.820 5.820 5.500 5.560 375,340 -0.28(-4.79%)
Oct 21, 2021 5.760 5.860 5.680 5.840 436,120 +0.08(+1.39%)
Oct 20, 2021 5.800 5.840 5.710 5.760 191,605 +0.01(+0.17%)
Oct 19, 2021 5.750 5.790 5.650 5.750 296,835 +0.04(+0.70%)
Oct 18, 2021 5.590 5.750 5.564 5.710 386,954 +0.12(+2.15%)
Oct 15, 2021 5.610 5.630 5.450 5.590 340,694 +0.04(+0.72%)
Oct 14, 2021 5.600 5.620 5.460 5.550 380,963 +0.00(+0.00%)
Oct 13, 2021 5.440 5.570 5.330 5.550 315,443 +0.11(+2.02%)
Oct 12, 2021 5.160 5.540 5.140 5.440 803,489 +0.30(+5.84%)
Oct 11, 2021 4.950 5.355 4.930 5.140 493,668 +0.20(+4.05%)
Oct 08, 2021 4.890 4.950 4.800 4.940 240,863 +0.09(+1.86%)
Oct 07, 2021 4.740 4.880 4.730 4.850 162,195 +0.12(+2.54%)
Oct 06, 2021 4.700 4.760 4.670 4.730 310,269 -0.03(-0.63%)
Oct 05, 2021 4.880 4.880 4.730 4.760 379,082 -0.06(-1.24%)
Oct 04, 2021 4.840 4.860 4.750 4.820 281,266 -0.06(-1.23%)
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.