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 (%)
Feb 26, 2021 6.800 6.930 6.590 6.600 427,900 -0.19(-2.80%)
Feb 25, 2021 7.080 7.190 6.710 6.790 277,591 -0.38(-5.30%)
Feb 24, 2021 7.110 7.290 6.920 7.170 238,421 +0.18(+2.58%)
Feb 23, 2021 6.670 7.080 6.520 6.990 342,193 -0.18(-2.51%)
Feb 22, 2021 7.270 7.400 7.100 7.170 236,473 -0.22(-2.98%)
Feb 19, 2021 7.350 7.600 7.280 7.390 222,200 +0.06(+0.82%)
Feb 18, 2021 7.310 7.470 7.150 7.330 203,710 -0.09(-1.21%)
Feb 17, 2021 7.500 7.610 7.360 7.420 195,476 -0.15(-1.92%)
Feb 16, 2021 7.785 7.870 7.450 7.565 313,551 -0.22(-2.89%)
Feb 12, 2021 7.630 7.820 7.440 7.790 250,300 +0.17(+2.23%)
Feb 11, 2021 7.810 7.830 7.420 7.620 234,088 -0.15(-1.93%)
Feb 10, 2021 7.770 7.800 7.440 7.770 245,598 +0.03(+0.39%)
Feb 09, 2021 7.400 7.890 7.400 7.740 268,863 +0.29(+3.89%)
Feb 08, 2021 7.990 8.050 7.360 7.450 674,828 -0.33(-4.24%)
Feb 05, 2021 7.810 7.885 7.680 7.780 473,400 -0.08(-1.02%)
Feb 04, 2021 6.750 7.890 6.700 7.860 1,270,830 +1.16(+17.31%)
Feb 03, 2021 6.580 6.740 6.530 6.700 282,136 +0.15(+2.29%)
Feb 02, 2021 6.390 6.640 6.370 6.550 183,844 +0.16(+2.50%)
Feb 01, 2021 6.420 6.450 6.310 6.390 247,463 +0.03(+0.47%)
Jan 29, 2021 6.490 6.650 6.360 6.360 327,700 -0.10(-1.55%)
Jan 28, 2021 6.620 6.730 6.300 6.460 344,551 -0.17(-2.56%)
Jan 27, 2021 6.560 6.660 6.360 6.630 521,790 -0.07(-1.04%)
Jan 26, 2021 6.750 6.750 6.530 6.700 334,742 -0.01(-0.15%)
Jan 25, 2021 6.830 7.110 6.640 6.710 444,332 -0.18(-2.61%)
Jan 22, 2021 6.800 6.940 6.640 6.890 294,600 +0.08(+1.17%)
Jan 21, 2021 6.700 6.860 6.540 6.810 313,378 +0.16(+2.41%)
Jan 20, 2021 6.640 6.670 6.485 6.650 261,578 +0.04(+0.61%)
Jan 19, 2021 6.300 6.705 6.300 6.610 391,185 +0.05(+0.76%)
Jan 15, 2021 6.740 6.850 6.490 6.560 572,100 -0.18(-2.67%)
Jan 14, 2021 6.410 6.890 6.360 6.740 1,064,634 +0.33(+5.15%)
Jan 13, 2021 6.400 6.590 6.120 6.410 1,187,665 +0.41(+6.83%)
Jan 12, 2021 5.310 6.030 5.270 6.000 1,132,807 +0.71(+13.42%)
Jan 11, 2021 5.320 5.320 5.160 5.290 285,705 -0.04(-0.75%)
Jan 08, 2021 5.440 5.470 5.250 5.330 190,800 -0.11(-2.02%)
Jan 07, 2021 5.260 5.450 5.245 5.440 234,616 +0.19(+3.62%)
Jan 06, 2021 5.260 5.310 5.110 5.250 493,878 +0.05(+0.96%)
Jan 05, 2021 5.060 5.280 5.030 5.200 389,795 +0.15(+2.97%)
Jan 04, 2021 5.430 5.500 5.020 5.050 611,044 -0.37(-6.83%)
Dec 31, 2020 5.420 5.420 5.420 209,919 +0.05(+0.93%)
Dec 30, 2020 5.290 5.510 5.290 5.370 209,919 +0.05(+0.94%)
Dec 29, 2020 5.360 5.470 5.260 5.320 324,601 -0.05(-0.93%)
Dec 28, 2020 5.420 5.510 5.260 5.370 428,646 +0.03(+0.56%)
Dec 24, 2020 5.400 5.475 5.310 5.340 160,400 -0.01(-0.19%)
Dec 23, 2020 5.360 5.560 5.260 5.350 535,713 +0.05(+0.94%)
Dec 22, 2020 5.490 5.540 5.220 5.300 584,009 -0.18(-3.28%)
Dec 21, 2020 5.480 5.650 5.330 5.480 474,927 -0.07(-1.26%)
Dec 18, 2020 5.740 5.780 5.500 5.550 615,300 -0.14(-2.46%)
Dec 17, 2020 5.770 5.860 5.690 5.690 389,848 -0.06(-1.04%)
Dec 16, 2020 5.700 5.880 5.609 5.750 292,102 +0.08(+1.41%)
Dec 15, 2020 5.890 5.890 5.590 5.670 380,618 -0.13(-2.24%)
Dec 14, 2020 6.040 6.230 5.770 5.800 413,084 -0.07(-1.19%)
Dec 11, 2020 5.960 6.030 5.730 5.870 587,000 +0.23(+4.08%)
Dec 10, 2020 5.500 5.650 5.410 5.640 216,857 +0.11(+1.99%)
Dec 09, 2020 5.800 5.810 5.470 5.530 316,478 -0.27(-4.66%)
Dec 08, 2020 5.770 5.840 5.690 5.800 229,095 +0.00(+0.00%)
Dec 07, 2020 5.430 5.850 5.430 5.800 473,213 +0.34(+6.23%)
Dec 04, 2020 5.460 5.525 5.360 5.460 404,900 +0.01(+0.18%)
Dec 03, 2020 5.380 5.460 5.290 5.450 245,809 +0.08(+1.49%)
Dec 02, 2020 5.260 5.410 5.140 5.370 292,579 +0.11(+2.09%)
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.