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: 12:53 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 (%)
Apr 30, 2018 1.990 2.094 1.920 1.990 468,811 +0.02(+1.02%)
Apr 27, 2018 1.950 2.010 1.840 1.970 336,539 +0.02(+1.03%)
Apr 26, 2018 1.900 2.050 1.830 1.950 413,596 +0.05(+2.63%)
Apr 25, 2018 1.900 1.949 1.800 1.900 227,752 +0.00(+0.00%)
Apr 24, 2018 1.900 2.090 1.720 1.900 477,406 +0.01(+0.53%)
Apr 23, 2018 1.970 1.980 1.850 1.890 149,426 -0.06(-3.08%)
Apr 20, 2018 1.990 2.100 1.900 1.950 364,298 -0.01(-0.51%)
Apr 19, 2018 2.049 2.054 1.880 1.960 182,549 -0.05(-2.49%)
Apr 18, 2018 2.050 2.100 1.950 2.010 290,811 -0.04(-1.95%)
Apr 17, 2018 1.990 2.285 1.970 2.050 385,715 +0.08(+4.06%)
Apr 16, 2018 1.820 2.460 1.770 1.970 430,287 +0.18(+10.06%)
Apr 13, 2018 1.660 1.814 1.640 1.790 59,670 +0.03(+1.71%)
Apr 12, 2018 1.780 1.840 1.680 1.760 52,686 +0.01(+0.57%)
Apr 11, 2018 1.750 1.820 1.690 1.750 38,543 -0.01(-0.57%)
Apr 10, 2018 1.620 1.760 1.610 1.760 59,237 +0.15(+9.32%)
Apr 09, 2018 1.690 1.700 1.560 1.610 120,185 -0.08(-4.73%)
Apr 06, 2018 1.720 1.720 1.630 1.690 82,396 -0.03(-1.74%)
Apr 05, 2018 1.800 1.800 1.720 1.720 51,869 -0.09(-4.97%)
Apr 04, 2018 1.800 1.820 1.710 1.810 27,567 +0.01(+0.56%)
Apr 03, 2018 1.780 1.870 1.780 1.800 101,672 +0.02(+1.12%)
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.