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 28, 2023	1.140	1.180	1.110	1.160	220,578	+0.02(+1.75%)
Apr 27, 2023	1.140	1.175	1.080	1.140	362,163	+0.03(+2.70%)
Apr 26, 2023	1.120	1.149	1.070	1.110	271,622	+0.00(+0.00%)
Apr 25, 2023	1.140	1.180	1.100	1.110	226,391	-0.03(-2.63%)
Apr 24, 2023	1.180	1.230	1.140	1.140	216,884	-0.06(-5.00%)
Apr 21, 2023	1.200	1.235	1.130	1.200	352,010	+0.00(+0.00%)
Apr 20, 2023	1.240	1.260	1.180	1.200	176,442	-0.06(-4.76%)
Apr 19, 2023	1.250	1.275	1.230	1.260	193,895	-0.01(-0.79%)
Apr 18, 2023	1.290	1.300	1.240	1.270	213,452	-0.01(-0.78%)
Apr 17, 2023	1.230	1.289	1.170	1.280	373,943	+0.07(+5.79%)
Apr 14, 2023	1.250	1.250	1.130	1.210	428,579	+0.00(+0.00%)
Apr 13, 2023	1.120	1.290	1.100	1.210	700,110	+0.08(+7.08%)
Apr 12, 2023	1.130	1.170	1.100	1.130	174,579	-0.02(-1.74%)
Apr 11, 2023	1.100	1.180	1.060	1.150	259,895	+0.05(+4.55%)
Apr 10, 2023	1.070	1.100	1.060	1.100	234,109	+0.01(+0.92%)
Apr 06, 2023	1.090	1.110	1.060	1.090	187,707	-0.01(-0.91%)
Apr 05, 2023	1.200	1.201	1.075	1.100	288,944	-0.10(-8.33%)
Apr 04, 2023	1.250	1.250	1.170	1.200	267,453	-0.01(-0.83%)

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.