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 -0.270 (-9.75%)
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 (%)
Jul 31, 2018 2.530 2.650 2.480 2.570 246,449 +0.09(+3.63%)
Jul 30, 2018 2.500 2.570 2.430 2.480 204,318 -0.04(-1.59%)
Jul 27, 2018 2.640 2.680 2.470 2.520 253,900 -0.12(-4.55%)
Jul 26, 2018 2.610 2.670 2.540 2.640 425,437 +0.03(+1.15%)
Jul 25, 2018 2.420 2.710 2.410 2.610 686,111 +0.34(+14.98%)
Jul 24, 2018 2.440 2.470 2.230 2.270 802,503 -0.15(-6.20%)
Jul 23, 2018 2.510 2.550 2.360 2.420 322,808 -0.07(-2.81%)
Jul 20, 2018 2.480 2.430 2.490 556,897 +0.06(+2.47%)
Jul 19, 2018 2.450 2.480 2.410 2.430 68,493 -0.02(-0.82%)
Jul 18, 2018 2.490 2.500 2.420 2.450 134,722 -0.01(-0.41%)
Jul 17, 2018 2.490 2.520 2.390 2.460 117,308 +0.05(+2.07%)
Jul 16, 2018 2.450 2.500 2.390 2.410 200,605 -0.05(-2.03%)
Jul 13, 2018 2.460 176,043 -0.03(-1.20%)
Jul 12, 2018 2.510 2.550 2.430 2.490 140,349 +0.02(+0.81%)
Jul 11, 2018 2.490 2.500 2.360 2.470 133,612 +0.04(+1.65%)
Jul 10, 2018 2.480 2.518 2.410 2.430 130,564 -0.06(-2.41%)
Jul 09, 2018 2.540 2.550 2.430 2.490 174,015 -0.01(-0.40%)
Jul 06, 2018 2.720 2.730 2.450 2.500 330,939 -0.19(-7.06%)
Jul 05, 2018 2.430 2.700 2.420 2.690 369,523 +0.29(+12.08%)
Jul 03, 2018 2.400 2.400 2.400 0 +0.12(+5.26%)
Jul 02, 2018 2.300 2.340 2.200 2.280 176,880 -0.01(-0.44%)
Jun 29, 2018 2.329 2.250 2.290 117,284 +0.00(+0.00%)
Jun 28, 2018 2.260 2.350 2.240 2.290 122,799 +0.03(+1.33%)
Jun 27, 2018 2.330 2.370 2.220 2.260 359,209 -0.08(-3.42%)
Jun 26, 2018 2.360 2.389 2.310 2.340 96,586 -0.01(-0.43%)
Jun 25, 2018 2.390 2.400 2.260 2.350 163,825 -0.06(-2.49%)
Jun 22, 2018 2.280 2.420 2.260 2.410 177,366 +0.13(+5.70%)
Jun 21, 2018 2.280 2.320 2.250 2.280 176,052 +0.00(+0.00%)
Jun 20, 2018 2.400 2.470 2.200 2.280 465,166 -0.09(-3.80%)
Jun 19, 2018 2.430 2.480 2.340 2.370 182,608 -0.06(-2.47%)
Jun 18, 2018 2.350 2.490 2.350 2.430 152,139 +0.06(+2.53%)
Jun 15, 2018 2.410 2.310 2.370 170,411 +0.06(+2.60%)
Jun 14, 2018 2.360 2.390 2.290 2.310 181,866 -0.06(-2.53%)
Jun 13, 2018 2.480 2.484 2.350 2.370 137,586 -0.09(-3.66%)
Jun 12, 2018 2.570 2.590 2.420 2.460 172,776 -0.12(-4.65%)
Jun 11, 2018 2.600 2.629 2.510 2.580 147,004 +0.00(+0.00%)
Jun 08, 2018 2.540 2.580 2.460 2.580 379,691 +0.13(+5.31%)
Jun 07, 2018 2.730 2.730 2.325 2.450 644,842 -0.15(-5.77%)
Jun 06, 2018 2.490 2.730 2.380 2.600 806,746 +0.09(+3.59%)
Jun 05, 2018 2.350 2.530 2.200 2.510 734,047 +0.23(+10.09%)
Jun 04, 2018 2.220 2.320 2.060 2.280 848,642 +0.16(+7.55%)
Jun 01, 2018 2.060 2.180 2.040 2.120 138,598 +0.06(+2.91%)
May 31, 2018 2.040 2.150 2.040 2.060 172,707 +0.01(+0.49%)
May 30, 2018 2.010 2.140 1.960 2.050 383,032 +0.07(+3.54%)
May 29, 2018 1.980 2.010 1.960 1.980 114,008 -0.02(-1.00%)
May 25, 2018 2.000 2.000 2.000 0 -0.01(-0.50%)
May 24, 2018 2.060 2.060 1.980 2.010 126,435 -0.06(-2.90%)
May 23, 2018 2.000 2.150 2.000 2.070 122,954 +0.06(+2.99%)
May 22, 2018 2.110 2.290 1.990 2.010 247,040 -0.05(-2.43%)
May 21, 2018 2.070 2.090 2.000 2.060 74,736 +0.02(+0.98%)
May 18, 2018 2.030 2.072 1.980 2.040 93,137 +0.01(+0.49%)
May 17, 2018 1.960 2.100 1.950 2.030 197,395 +0.05(+2.53%)
May 16, 2018 1.900 2.080 1.850 1.980 603,182 +0.08(+4.21%)
May 15, 2018 1.780 2.000 1.760 1.900 286,998 +0.13(+7.34%)
May 14, 2018 1.860 1.860 1.750 1.770 352,922 -0.06(-3.28%)
May 11, 2018 1.960 1.960 1.750 1.830 420,627 -0.12(-6.15%)
May 10, 2018 1.950 2.090 1.930 1.950 346,190 +0.00(+0.00%)
May 09, 2018 2.010 2.010 1.920 1.950 207,619 -0.01(-0.51%)
May 08, 2018 1.970 2.040 1.920 1.960 241,081 -0.01(-0.51%)
May 07, 2018 2.030 2.070 1.900 1.970 464,162 -0.06(-2.96%)
May 04, 2018 1.980 2.093 1.920 2.030 331,696 +0.06(+3.05%)
May 03, 2018 1.950 2.075 1.900 1.970 616,410 -0.13(-6.19%)
May 02, 2018 2.190 2.210 2.070 2.100 423,087 -0.07(-3.23%)
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.