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

Smith Micro Software (NQ: SMSI )

2.770 +0.060 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2018 2.480 2.480 2.480 0 +0.01(+0.40%)
Aug 30, 2018 2.440 2.500 2.410 2.470 117,761 +0.05(+2.07%)
Aug 29, 2018 2.350 2.440 2.350 2.420 92,159 +0.07(+2.98%)
Aug 28, 2018 2.330 2.380 2.330 2.350 108,551 +0.02(+0.86%)
Aug 27, 2018 2.400 2.405 2.320 2.330 246,157 -0.08(-3.32%)
Aug 24, 2018 2.400 2.420 2.370 2.410 32,400 +0.01(+0.42%)
Aug 23, 2018 2.400 2.400 2.350 2.400 95,841 +0.00(+0.21%)
Aug 22, 2018 2.450 2.465 2.380 2.395 137,663 -0.04(-1.44%)
Aug 21, 2018 2.480 2.480 2.430 2.430 76,596 -0.05(-2.02%)
Aug 20, 2018 2.490 2.490 2.450 2.480 73,509 -0.02(-0.80%)
Aug 17, 2018 2.520 2.520 2.470 2.500 55,800 -0.01(-0.40%)
Aug 16, 2018 2.533 2.533 2.490 2.510 61,588 +0.01(+0.40%)
Aug 15, 2018 2.520 2.550 2.460 2.500 179,952 -0.05(-1.96%)
Aug 14, 2018 2.590 2.600 2.510 2.550 95,479 -0.01(-0.39%)
Aug 13, 2018 2.570 2.640 2.490 2.560 230,861 +0.01(+0.39%)
Aug 10, 2018 2.530 2.590 2.460 2.550 245,600 +0.00(+0.00%)
Aug 09, 2018 2.500 2.555 2.480 2.550 193,678 +0.06(+2.41%)
Aug 08, 2018 2.510 2.550 2.460 2.490 149,312 -0.06(-2.35%)
Aug 07, 2018 2.500 2.580 2.440 2.550 187,881 +0.04(+1.59%)
Aug 06, 2018 2.550 2.590 2.410 2.510 137,335 -0.04(-1.57%)
Aug 03, 2018 2.570 2.630 2.510 2.550 167,300 -0.02(-0.78%)
Aug 02, 2018 2.540 2.640 2.490 2.570 233,382 +0.05(+1.98%)
Aug 01, 2018 2.590 2.640 2.490 2.520 232,762 -0.05(-1.95%)
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%)
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.