Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.