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 (%)
Apr 30, 2019 2.840 2.852 2.750 2.840 110,862 -0.01(-0.35%)
Apr 29, 2019 2.900 2.900 2.780 2.850 97,786 -0.05(-1.72%)
Apr 26, 2019 2.870 2.972 2.820 2.900 62,900 +0.01(+0.35%)
Apr 25, 2019 2.830 2.910 2.804 2.890 50,567 +0.03(+1.05%)
Apr 24, 2019 2.870 2.990 2.850 2.860 63,228 -0.03(-1.04%)
Apr 23, 2019 2.800 2.930 2.800 2.890 91,069 +0.11(+3.96%)
Apr 22, 2019 2.830 2.880 2.750 2.780 193,210 -0.09(-3.14%)
Apr 18, 2019 2.900 2.920 2.820 2.870 140,800 -0.01(-0.35%)
Apr 17, 2019 3.050 3.050 2.800 2.880 403,680 -0.13(-4.32%)
Apr 16, 2019 2.940 3.110 2.930 3.010 284,895 -0.07(-2.27%)
Apr 15, 2019 3.190 3.220 3.050 3.080 207,808 -0.15(-4.64%)
Apr 12, 2019 3.300 3.300 3.180 3.230 167,300 -0.08(-2.42%)
Apr 11, 2019 3.260 3.330 3.210 3.310 253,164 +0.08(+2.48%)
Apr 10, 2019 3.300 3.330 3.080 3.230 279,910 -0.09(-2.71%)
Apr 09, 2019 3.230 3.350 3.160 3.320 445,257 +0.09(+2.79%)
Apr 08, 2019 3.080 3.298 3.050 3.230 934,155 +0.32(+11.00%)
Apr 05, 2019 2.790 2.970 2.790 2.910 194,400 +0.11(+3.93%)
Apr 04, 2019 2.920 2.961 2.760 2.800 158,446 -0.08(-2.78%)
Apr 03, 2019 2.900 2.960 2.800 2.880 143,079 -0.02(-0.69%)
Apr 02, 2019 3.050 3.090 2.880 2.900 243,937 -0.12(-3.97%)
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.