Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

2.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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%)
Apr 01, 2021 5.580 5.920 5.580 5.700 534,400 +0.19(+3.45%)
Mar 31, 2021 5.560 5.630 5.390 5.510 2,064,159 +0.00(+0.00%)
Mar 30, 2021 5.520 5.560 5.360 5.510 728,997 +0.00(+0.00%)
Mar 29, 2021 5.810 5.810 5.500 5.510 514,855 -0.32(-5.49%)
Mar 26, 2021 5.560 5.840 5.550 5.830 811,200 +0.34(+6.19%)
Mar 25, 2021 5.830 5.900 5.450 5.490 1,596,767 -0.41(-6.95%)
Mar 24, 2021 6.370 6.370 5.870 5.900 912,639 -0.40(-6.35%)
Mar 23, 2021 6.490 6.530 6.280 6.300 617,093 -0.23(-3.52%)
Mar 22, 2021 6.570 6.660 6.510 6.530 287,214 +0.02(+0.31%)
Mar 19, 2021 6.450 6.680 6.399 6.510 701,600 +0.06(+0.93%)
Mar 18, 2021 6.520 6.700 6.410 6.450 436,314 -0.15(-2.27%)
Mar 17, 2021 6.630 6.700 6.400 6.600 835,615 +0.01(+0.15%)
Mar 16, 2021 6.550 6.790 6.540 6.590 1,047,327 +0.09(+1.38%)
Mar 15, 2021 6.600 6.660 6.410 6.500 1,780,474 -0.22(-3.27%)
Mar 12, 2021 6.850 6.900 6.580 6.720 1,887,700 -0.13(-1.90%)
Mar 11, 2021 7.090 7.150 6.850 6.850 6,162,878 -0.73(-9.63%)
Mar 10, 2021 7.030 7.650 6.920 7.580 1,011,481 +0.56(+7.98%)
Mar 09, 2021 6.980 7.330 6.560 7.020 1,299,552 +0.83(+13.41%)
Mar 08, 2021 6.640 6.750 6.120 6.190 633,100 -0.46(-6.92%)
Mar 05, 2021 6.730 6.790 6.430 6.650 265,200 -0.10(-1.48%)
Mar 04, 2021 6.810 6.810 6.460 6.750 465,311 -0.06(-0.88%)
Mar 03, 2021 6.960 7.010 6.630 6.810 221,553 -0.11(-1.59%)
Mar 02, 2021 6.980 7.050 6.790 6.920 218,702 -0.06(-0.86%)
Mar 01, 2021 6.860 7.010 6.750 6.980 162,318 +0.38(+5.76%)
Feb 26, 2021 6.800 6.930 6.590 6.600 427,900 -0.19(-2.80%)
Feb 25, 2021 7.080 7.190 6.710 6.790 277,591 -0.38(-5.30%)
Feb 24, 2021 7.110 7.290 6.920 7.170 238,421 +0.18(+2.58%)
Feb 23, 2021 6.670 7.080 6.520 6.990 342,193 -0.18(-2.51%)
Feb 22, 2021 7.270 7.400 7.100 7.170 236,473 -0.22(-2.98%)
Feb 19, 2021 7.350 7.600 7.280 7.390 222,200 +0.06(+0.82%)
Feb 18, 2021 7.310 7.470 7.150 7.330 203,710 -0.09(-1.21%)
Feb 17, 2021 7.500 7.610 7.360 7.420 195,476 -0.15(-1.92%)
Feb 16, 2021 7.785 7.870 7.450 7.565 313,551 -0.22(-2.89%)
Feb 12, 2021 7.630 7.820 7.440 7.790 250,300 +0.17(+2.23%)
Feb 11, 2021 7.810 7.830 7.420 7.620 234,088 -0.15(-1.93%)
Feb 10, 2021 7.770 7.800 7.440 7.770 245,598 +0.03(+0.39%)
Feb 09, 2021 7.400 7.890 7.400 7.740 268,863 +0.29(+3.89%)
Feb 08, 2021 7.990 8.050 7.360 7.450 674,828 -0.33(-4.24%)
Feb 05, 2021 7.810 7.885 7.680 7.780 473,400 -0.08(-1.02%)
Feb 04, 2021 6.750 7.890 6.700 7.860 1,270,830 +1.16(+17.31%)
Feb 03, 2021 6.580 6.740 6.530 6.700 282,136 +0.15(+2.29%)
Feb 02, 2021 6.390 6.640 6.370 6.550 183,844 +0.16(+2.50%)
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.