Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

2.500 -0.270 (-9.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 29, 2018 1.750 1.750 1.750 0 +0.12(+7.36%)
Mar 28, 2018 1.667 1.667 1.510 1.630 154,534 -0.05(-2.98%)
Mar 27, 2018 1.650 1.740 1.650 1.680 29,993 +0.02(+1.20%)
Mar 26, 2018 1.700 1.710 1.610 1.660 144,340 -0.02(-1.19%)
Mar 23, 2018 1.749 1.750 1.620 1.680 111,291 -0.07(-4.00%)
Mar 22, 2018 1.780 1.810 1.740 1.750 49,560 -0.05(-2.78%)
Mar 21, 2018 1.720 1.890 1.720 1.800 115,097 +0.07(+4.05%)
Mar 20, 2018 1.860 1.860 1.720 1.730 233,947 -0.14(-7.49%)
Mar 19, 2018 1.750 1.930 1.600 1.870 472,163 +0.09(+5.06%)
Mar 16, 2018 1.500 1.790 1.500 1.780 434,024 +0.29(+19.46%)
Mar 15, 2018 1.550 1.550 1.450 1.490 232,633 -0.03(-1.97%)
Mar 14, 2018 1.500 1.520 1.450 1.520 134,876 +0.03(+2.01%)
Mar 13, 2018 1.480 1.500 1.450 1.490 105,265 +0.01(+0.68%)
Mar 12, 2018 1.530 1.550 1.470 1.480 203,940 -0.04(-2.63%)
Mar 09, 2018 1.500 1.530 1.460 1.520 210,331 +0.04(+2.70%)
Mar 08, 2018 1.500 1.530 1.450 1.480 112,872 -0.02(-1.33%)
Mar 07, 2018 1.650 1.460 1.500 710,364 +0.00(+0.00%)
Mar 06, 2018 1.750 1.750 1.460 1.500 1,027,389 -0.19(-11.24%)
Mar 05, 2018 1.750 1.760 1.550 1.690 1,211,865 -0.46(-21.40%)
Mar 02, 2018 2.150 2.176 2.070 2.150 22,141 -0.01(-0.46%)
Mar 01, 2018 2.200 2.400 2.130 2.160 67,348 +0.00(+0.05%)
Feb 28, 2018 2.220 2.250 2.159 2.159 51,823 -0.09(-4.04%)
Feb 27, 2018 2.330 2.490 2.070 2.250 79,216 -0.08(-3.43%)
Feb 26, 2018 2.330 2.330 2.210 2.330 51,037 +0.11(+4.95%)
Feb 23, 2018 2.360 2.360 2.160 2.220 48,042 -0.02(-0.89%)
Feb 22, 2018 2.250 2.380 2.210 2.240 27,188 -0.04(-1.75%)
Feb 21, 2018 2.250 2.400 2.163 2.280 40,829 +0.07(+3.17%)
Feb 20, 2018 2.350 2.366 2.111 2.210 68,567 -0.18(-7.53%)
Feb 16, 2018 2.390 2.390 2.390 0 +0.00(+0.00%)
Feb 15, 2018 2.430 2.445 2.333 2.390 26,017 -0.01(-0.42%)
Feb 14, 2018 2.450 2.660 2.350 2.400 54,156 -0.01(-0.41%)
Feb 13, 2018 2.320 2.417 2.240 2.410 21,128 +0.06(+2.55%)
Feb 12, 2018 2.200 2.430 2.200 2.350 87,886 +0.11(+4.91%)
Feb 09, 2018 2.210 2.290 2.070 2.240 64,850 +0.05(+2.28%)
Feb 08, 2018 2.072 2.298 2.010 2.190 121,439 +0.12(+5.80%)
Feb 07, 2018 2.260 2.030 2.070 90,857 -0.19(-8.41%)
Feb 06, 2018 2.250 2.400 2.170 2.260 70,971 -0.03(-1.31%)
Feb 05, 2018 2.330 2.370 2.260 2.290 55,306 -0.09(-3.77%)
Feb 02, 2018 2.400 2.465 2.330 2.380 42,181 -0.03(-1.26%)
Feb 01, 2018 2.500 2.520 2.370 2.410 137,057 -0.15(-5.86%)
Jan 31, 2018 2.500 2.570 2.500 2.560 18,540 +0.05(+1.99%)
Jan 30, 2018 2.670 2.670 2.510 2.510 61,666 -0.16(-5.99%)
Jan 29, 2018 2.710 2.820 2.580 2.670 66,756 -0.02(-0.74%)
Jan 26, 2018 2.740 2.775 2.680 2.690 33,908 +0.01(+0.37%)
Jan 25, 2018 2.600 2.750 2.600 2.680 35,245 +0.03(+1.13%)
Jan 24, 2018 2.710 2.759 2.600 2.650 61,986 -0.11(-3.99%)
Jan 23, 2018 2.840 2.840 2.710 2.760 84,226 -0.03(-1.08%)
Jan 22, 2018 2.770 2.830 2.730 2.790 116,739 +0.00(+0.00%)
Jan 19, 2018 2.818 2.860 2.690 2.790 149,767 +0.03(+1.09%)
Jan 18, 2018 2.960 2.960 2.740 2.760 171,342 -0.09(-3.16%)
Jan 17, 2018 2.850 2.900 2.779 2.850 57,293 +0.07(+2.52%)
Jan 16, 2018 2.810 2.940 2.760 2.780 127,818 +0.04(+1.46%)
Jan 12, 2018 2.740 2.740 2.740 0 +0.18(+7.03%)
Jan 11, 2018 2.440 2.610 2.440 2.560 56,024 +0.15(+6.22%)
Jan 10, 2018 2.370 2.410 20,489 -0.02(-0.82%)
Jan 09, 2018 2.490 2.521 2.350 2.430 111,868 -0.07(-2.80%)
Jan 08, 2018 2.570 2.580 2.500 2.500 26,552 -0.07(-2.72%)
Jan 05, 2018 2.620 2.730 2.450 2.570 72,108 -0.08(-3.02%)
Jan 04, 2018 2.460 2.840 2.375 2.650 146,839 +0.11(+4.33%)
Jan 03, 2018 2.760 2.850 2.500 2.540 203,074 -0.26(-9.29%)
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.