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 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%)
Dec 01, 2023 0.6700 0.7499 0.6700 0.7450 489,557 +0.07(+9.64%)
Nov 30, 2023 0.6602 0.6870 0.6600 0.6795 243,186 -0.00(-0.06%)
Nov 29, 2023 0.6750 0.6900 0.6521 0.6799 237,395 -0.00(-0.22%)
Nov 28, 2023 0.7000 0.7000 0.6526 0.6814 329,605 -0.01(-1.62%)
Nov 27, 2023 0.6978 0.7000 0.6800 0.6926 378,778 -0.01(-1.06%)
Nov 24, 2023 0.7100 0.7100 0.6800 0.7000 179,299 -0.01(-1.96%)
Nov 22, 2023 0.7200 0.7200 0.6841 0.7140 278,758 -0.00(-0.14%)
Nov 21, 2023 0.7615 0.7690 0.6900 0.7150 252,210 -0.04(-4.79%)
Nov 20, 2023 0.7390 0.7700 0.7200 0.7510 346,129 +0.03(+4.52%)
Nov 17, 2023 0.7700 0.7864 0.7000 0.7185 638,283 -0.06(-7.87%)
Nov 16, 2023 0.8188 0.8188 0.7700 0.7799 267,515 -0.03(-3.48%)
Nov 15, 2023 0.8530 0.8600 0.7733 0.8080 254,764 -0.01(-1.34%)
Nov 14, 2023 0.8418 0.8700 0.8100 0.8190 327,514 +0.01(+1.11%)
Nov 13, 2023 0.8687 0.9200 0.8015 0.8100 386,273 -0.06(-7.01%)
Nov 10, 2023 0.8019 0.8995 0.7665 0.8711 1,034,987 +0.12(+16.15%)
Nov 09, 2023 1.000 1.000 0.7078 0.7500 2,190,528 -0.31(-29.25%)
Nov 08, 2023 1.030 1.070 1.010 1.060 440,028 +0.02(+1.92%)
Nov 07, 2023 1.070 1.080 1.040 1.040 135,633 -0.04(-3.70%)
Nov 06, 2023 1.110 1.120 1.060 1.080 233,760 -0.02(-2.26%)
Nov 03, 2023 1.130 1.145 1.090 1.105 228,917 +0.02(+2.31%)
Nov 02, 2023 1.030 1.110 1.030 1.080 244,178 +0.05(+4.85%)
Nov 01, 2023 1.060 1.070 1.000 1.030 224,395 -0.03(-2.83%)
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%)
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.