Indicators

Smith Micro Software (NQ: SMSI )

2.770 +0.060 (+2.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.3387	0.3381	0.3381	0.3443	172,542	+0.01(+2.78%)
Mar 27, 2024	0.3400	0.3538	0.3308	0.3350	314,038	+0.00(+0.51%)
Mar 26, 2024	0.3670	0.3670	0.3333	0.3333	257,719	-0.03(-8.93%)
Mar 25, 2024	0.3673	0.3761	0.3555	0.3660	124,333	+0.01(+1.64%)
Mar 22, 2024	0.3525	0.3760	0.3525	0.3601	297,610	+0.01(+3.72%)
Mar 21, 2024	0.3500	0.3700	0.3445	0.3472	252,795	-0.00(-0.94%)
Mar 20, 2024	0.3580	0.3700	0.3350	0.3505	450,527	+0.00(+1.21%)
Mar 19, 2024	0.3400	0.3699	0.3351	0.3463	531,846	+0.01(+3.16%)
Mar 18, 2024	0.3470	0.3550	0.3357	0.3357	343,095	-0.00(-1.21%)
Mar 15, 2024	0.3519	0.3600	0.3383	0.3398	252,824	-0.02(-4.76%)
Mar 14, 2024	0.3368	0.3676	0.3350	0.3568	398,812	+0.02(+5.72%)
Mar 13, 2024	0.3573	0.3630	0.3375	0.3375	307,703	-0.02(-5.73%)
Mar 12, 2024	0.3600	0.3649	0.3418	0.3580	178,393	-0.00(-0.56%)
Mar 11, 2024	0.3800	0.3895	0.3487	0.3600	658,893	-0.01(-3.15%)
Mar 08, 2024	0.3780	0.3896	0.3701	0.3717	319,710	-0.01(-3.00%)
Mar 07, 2024	0.3847	0.3948	0.3700	0.3832	258,205	+0.01(+1.38%)
Mar 06, 2024	0.3988	0.4080	0.3710	0.3780	159,447	-0.02(-4.33%)
Mar 05, 2024	0.4135	0.4300	0.3760	0.3951	233,943	-0.02(-4.57%)
Mar 04, 2024	0.4300	0.4356	0.4000	0.4140	545,785	+0.01(+3.47%)

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.