Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.120	3.225	3.070	3.080	302,346	-0.03(-0.96%)
Apr 28, 2022	3.100	3.160	3.010	3.110	342,419	+0.10(+3.32%)
Apr 27, 2022	3.100	3.100	3.000	3.010	513,685	-0.06(-1.95%)
Apr 26, 2022	3.250	3.280	3.050	3.070	464,354	-0.19(-5.83%)
Apr 25, 2022	3.160	3.290	3.150	3.260	450,945	+0.08(+2.52%)
Apr 22, 2022	3.280	3.345	3.140	3.180	488,651	-0.13(-3.93%)
Apr 21, 2022	3.440	3.490	3.275	3.310	376,677	-0.10(-2.93%)
Apr 20, 2022	3.530	3.600	3.400	3.410	217,358	-0.11(-3.12%)
Apr 19, 2022	3.480	3.600	3.400	3.520	242,882	+0.04(+1.15%)
Apr 18, 2022	3.650	3.735	3.430	3.480	453,420	-0.16(-4.40%)
Apr 14, 2022	3.820	3.850	3.610	3.640	494,922	-0.20(-5.21%)
Apr 13, 2022	3.610	3.860	3.500	3.840	577,301	+0.28(+7.87%)
Apr 12, 2022	3.690	3.759	3.510	3.560	353,912	-0.08(-2.20%)
Apr 11, 2022	3.610	3.675	3.493	3.640	451,171	-0.02(-0.55%)
Apr 08, 2022	3.730	3.825	3.610	3.660	282,251	-0.09(-2.40%)
Apr 07, 2022	3.920	3.920	3.700	3.750	413,395	-0.12(-3.10%)
Apr 06, 2022	4.000	4.000	3.790	3.870	605,751	-0.19(-4.68%)
Apr 05, 2022	3.960	4.179	3.960	4.060	560,746	+0.10(+2.53%)
Apr 04, 2022	3.750	3.960	3.750	3.960	352,396	+0.23(+6.17%)

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.