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, 2021 5.610 5.820 5.600 5.620 371,800 -0.08(-1.40%)
Apr 29, 2021 5.850 5.850 5.620 5.700 226,387 -0.15(-2.56%)
Apr 28, 2021 5.810 5.940 5.620 5.850 432,736 +0.04(+0.69%)
Apr 27, 2021 5.840 5.950 5.640 5.810 543,268 +0.30(+5.44%)
Apr 26, 2021 5.500 5.600 5.460 5.510 187,645 +0.07(+1.29%)
Apr 23, 2021 5.270 5.485 5.270 5.440 295,600 +0.18(+3.42%)
Apr 22, 2021 5.300 5.410 5.200 5.260 352,809 -0.07(-1.31%)
Apr 21, 2021 5.270 5.440 5.190 5.330 313,691 +0.11(+2.11%)
Apr 20, 2021 5.560 5.660 5.080 5.220 812,911 -0.18(-3.33%)
Apr 19, 2021 5.840 5.840 5.350 5.400 402,531 -0.34(-5.92%)
Apr 16, 2021 5.770 5.890 5.640 5.740 403,700 -0.02(-0.35%)
Apr 15, 2021 5.720 5.770 5.605 5.760 511,420 +0.10(+1.77%)
Apr 14, 2021 5.770 5.820 5.519 5.660 476,306 -0.13(-2.25%)
Apr 13, 2021 5.660 5.850 5.580 5.790 686,055 +0.17(+3.02%)
Apr 12, 2021 5.630 5.700 5.520 5.620 359,960 +0.05(+0.90%)
Apr 09, 2021 5.690 5.690 5.530 5.570 333,600 -0.11(-1.94%)
Apr 08, 2021 5.750 5.850 5.630 5.680 370,358 -0.03(-0.53%)
Apr 07, 2021 5.840 5.970 5.670 5.710 422,851 -0.13(-2.23%)
Apr 06, 2021 5.850 5.920 5.770 5.840 322,141 +0.03(+0.52%)
Apr 05, 2021 5.780 5.920 5.640 5.810 700,049 +0.11(+1.93%)
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.