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 28, 2022 4.170 4.250 4.100 4.160 166,038 -0.05(-1.19%)
Feb 25, 2022 4.130 4.230 4.080 4.210 206,395 +0.10(+2.43%)
Feb 24, 2022 3.760 4.130 3.760 4.110 284,287 +0.23(+5.93%)
Feb 23, 2022 4.000 4.030 3.860 3.880 377,389 -0.10(-2.51%)
Feb 22, 2022 4.040 4.085 3.955 3.980 407,448 -0.10(-2.45%)
Feb 18, 2022 4.080 0 -0.03(-0.73%)
Feb 17, 2022 4.370 4.415 4.100 4.110 299,991 -0.30(-6.80%)
Feb 16, 2022 4.200 4.470 4.200 4.410 545,791 +0.18(+4.26%)
Feb 15, 2022 4.050 4.255 4.040 4.230 354,936 +0.23(+5.75%)
Feb 14, 2022 3.970 4.120 3.930 4.000 161,930 +0.06(+1.52%)
Feb 11, 2022 4.090 4.208 3.920 3.940 365,407 -0.12(-2.96%)
Feb 10, 2022 4.150 4.215 4.020 4.060 258,234 -0.15(-3.56%)
Feb 09, 2022 4.200 4.240 4.125 4.210 275,151 +0.08(+1.94%)
Feb 08, 2022 4.050 4.150 4.040 4.130 128,443 +0.06(+1.47%)
Feb 07, 2022 4.040 4.145 3.970 4.070 191,779 +0.02(+0.49%)
Feb 04, 2022 3.900 4.080 3.880 4.050 239,811 +0.16(+4.11%)
Feb 03, 2022 3.950 3.870 3.890 208,242 -0.11(-2.75%)
Feb 02, 2022 4.120 4.120 3.960 4.000 171,877 -0.12(-2.91%)
Feb 01, 2022 4.170 4.230 4.060 4.120 227,581 -0.06(-1.44%)
Jan 31, 2022 3.970 4.180 4.180 360,266 +0.18(+4.50%)
Jan 28, 2022 3.790 4.000 3.775 4.000 310,812 +0.22(+5.82%)
Jan 27, 2022 4.106 4.108 3.775 3.780 306,301 -0.12(-3.08%)
Jan 26, 2022 4.000 4.100 3.850 3.900 352,029 -0.05(-1.27%)
Jan 25, 2022 3.930 4.030 3.860 3.950 246,019 -0.04(-1.00%)
Jan 24, 2022 3.940 4.000 3.750 3.990 695,058 +0.04(+1.01%)
Jan 21, 2022 3.970 4.075 3.930 3.950 349,321 -0.03(-0.75%)
Jan 20, 2022 4.100 4.170 3.970 3.980 281,670 -0.11(-2.69%)
Jan 19, 2022 4.120 4.190 4.020 4.090 475,005 -0.01(-0.24%)
Jan 18, 2022 4.300 4.335 4.100 4.100 317,393 -0.17(-3.98%)
Jan 14, 2022 4.270 0 -0.06(-1.39%)
Jan 13, 2022 4.520 4.610 4.310 4.330 325,228 -0.16(-3.56%)
Jan 12, 2022 4.480 4.570 4.450 4.490 308,442 +0.02(+0.45%)
Jan 11, 2022 4.490 4.533 4.390 4.470 343,825 -0.02(-0.45%)
Jan 10, 2022 4.570 4.625 4.360 4.490 322,237 -0.08(-1.75%)
Jan 07, 2022 4.600 4.690 4.570 4.570 275,284 -0.03(-0.65%)
Jan 06, 2022 4.620 4.660 4.540 4.600 299,569 -0.04(-0.86%)
Jan 05, 2022 4.900 4.925 4.610 4.640 337,334 -0.23(-4.72%)
Jan 04, 2022 4.910 4.910 4.690 4.870 529,240 +0.01(+0.21%)
Jan 03, 2022 4.970 5.010 4.845 4.860 324,028 -0.06(-1.22%)
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%)
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.