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 (%)
Mar 31, 2022 3.800 3.900 3.710 3.770 538,484 +0.01(+0.27%)
Mar 30, 2022 3.750 3.910 3.660 3.760 628,974 +0.00(+0.00%)
Mar 29, 2022 3.620 3.770 3.560 3.760 564,630 +0.21(+5.92%)
Mar 28, 2022 3.230 3.630 3.165 3.550 753,383 +0.34(+10.59%)
Mar 25, 2022 3.300 3.313 3.160 3.210 361,576 -0.06(-1.83%)
Mar 24, 2022 3.310 3.320 3.240 3.270 314,716 -0.02(-0.61%)
Mar 23, 2022 3.310 3.470 3.250 3.290 404,486 -0.01(-0.30%)
Mar 22, 2022 3.200 3.340 3.202 3.300 289,292 +0.07(+2.17%)
Mar 21, 2022 3.350 3.400 3.200 3.230 446,575 -0.09(-2.71%)
Mar 18, 2022 3.150 3.480 3.130 3.320 828,135 +0.19(+6.07%)
Mar 17, 2022 3.000 3.220 3.000 3.130 517,011 +0.11(+3.64%)
Mar 16, 2022 3.010 3.035 2.861 3.020 740,805 +0.02(+0.67%)
Mar 15, 2022 3.050 3.060 2.840 3.000 666,384 -0.02(-0.66%)
Mar 14, 2022 3.330 3.330 3.000 3.020 931,400 -0.25(-7.65%)
Mar 11, 2022 3.720 3.750 3.200 3.270 2,177,708 -0.60(-15.50%)
Mar 10, 2022 3.920 3.969 3.850 3.870 212,604 -0.09(-2.27%)
Mar 09, 2022 3.910 4.040 3.890 3.960 193,052 +0.13(+3.39%)
Mar 08, 2022 3.860 3.960 3.830 3.830 281,636 -0.03(-0.78%)
Mar 07, 2022 3.830 3.920 3.807 3.860 261,122 +0.01(+0.26%)
Mar 04, 2022 3.920 4.048 3.780 3.850 231,187 -0.08(-2.04%)
Mar 03, 2022 4.030 4.033 3.860 3.930 287,948 -0.07(-1.75%)
Mar 02, 2022 4.020 4.070 3.930 4.000 290,771 -0.01(-0.25%)
Mar 01, 2022 4.160 4.180 3.965 4.010 245,551 -0.15(-3.61%)
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%)
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.