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

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
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 30, 2019 6.360 6.510 6.080 6.180 655,900 -0.12(-1.90%)
Aug 29, 2019 6.230 6.360 6.160 6.300 412,422 +0.18(+2.94%)
Aug 28, 2019 6.090 6.220 5.720 6.120 700,234 +0.07(+1.16%)
Aug 27, 2019 6.320 6.380 6.040 6.050 677,520 -0.27(-4.27%)
Aug 26, 2019 6.400 6.530 6.160 6.320 941,853 -0.04(-0.63%)
Aug 23, 2019 6.580 6.700 6.260 6.360 609,800 -0.23(-3.49%)
Aug 22, 2019 6.660 6.810 6.400 6.590 864,030 -0.03(-0.45%)
Aug 21, 2019 6.450 6.710 6.280 6.620 638,673 +0.21(+3.28%)
Aug 20, 2019 6.240 6.570 6.140 6.410 613,912 +0.18(+2.89%)
Aug 19, 2019 6.560 6.840 6.150 6.230 1,418,523 -0.14(-2.20%)
Aug 16, 2019 5.990 6.650 5.985 6.370 1,237,100 +0.39(+6.52%)
Aug 15, 2019 5.980 6.180 5.790 5.980 430,515 -0.02(-0.33%)
Aug 14, 2019 5.860 6.090 5.780 6.000 564,204 -0.01(-0.17%)
Aug 13, 2019 6.250 6.350 5.950 6.010 568,827 -0.26(-4.15%)
Aug 12, 2019 6.250 6.390 6.050 6.270 570,726 +0.02(+0.32%)
Aug 09, 2019 6.330 6.490 6.070 6.250 765,600 -0.12(-1.88%)
Aug 08, 2019 6.130 6.650 6.030 6.370 1,593,009 +0.35(+5.81%)
Aug 07, 2019 5.360 6.080 5.260 6.020 1,600,380 +0.57(+10.46%)
Aug 06, 2019 5.600 5.840 5.250 5.450 883,747 -0.16(-2.85%)
Aug 05, 2019 5.750 5.790 5.350 5.610 1,145,032 -0.21(-3.61%)
Aug 02, 2019 5.760 6.050 5.510 5.820 831,800 +0.06(+1.04%)
Aug 01, 2019 5.980 6.350 5.610 5.760 1,474,178 -0.23(-3.84%)
Jul 31, 2019 6.250 6.600 5.750 5.990 2,005,577 -0.32(-5.07%)
Jul 30, 2019 5.400 6.430 5.230 6.310 2,830,374 +0.77(+13.90%)
Jul 29, 2019 5.550 6.200 5.330 5.540 7,390,848 -0.21(-3.65%)
Jul 26, 2019 4.750 5.770 4.310 5.750 21,611,700 +2.30(+66.67%)
Jul 25, 2019 3.500 3.500 3.350 3.450 889,327 +0.09(+2.68%)
Jul 24, 2019 3.280 3.500 3.270 3.360 292,064 +0.08(+2.44%)
Jul 23, 2019 3.200 3.350 3.200 3.280 172,131 +0.09(+2.82%)
Jul 22, 2019 3.300 3.400 3.150 3.190 718,094 -0.04(-1.24%)
Jul 19, 2019 3.200 3.360 3.160 3.230 359,300 +0.13(+4.19%)
Jul 18, 2019 3.120 3.170 3.056 3.100 63,217 +0.00(+0.00%)
Jul 17, 2019 3.070 3.170 3.050 3.100 37,661 +0.03(+0.98%)
Jul 16, 2019 3.070 3.090 2.990 3.070 29,866 +0.03(+0.99%)
Jul 15, 2019 2.950 3.080 2.950 3.040 52,528 +0.05(+1.67%)
Jul 12, 2019 3.090 3.100 2.950 2.990 108,200 -0.06(-2.13%)
Jul 11, 2019 3.080 3.090 3.010 3.055 37,776 -0.01(-0.49%)
Jul 10, 2019 3.060 3.110 3.032 3.070 58,811 +0.01(+0.33%)
Jul 09, 2019 3.110 3.140 3.030 3.060 145,202 -0.05(-1.61%)
Jul 08, 2019 3.170 3.190 3.110 3.110 25,699 -0.06(-1.89%)
Jul 05, 2019 3.150 3.170 3.100 3.170 39,100 +0.11(+3.59%)
Jul 03, 2019 3.120 3.150 3.060 3.060 48,900 -0.06(-1.92%)
Jul 02, 2019 3.170 3.190 3.050 3.120 139,715 +0.01(+0.32%)
Jul 01, 2019 3.110 3.170 3.110 3.110 115,207 +0.07(+2.30%)
Jun 28, 2019 3.010 3.090 2.965 3.040 95,300 +0.05(+1.67%)
Jun 27, 2019 3.040 3.046 2.820 2.990 141,336 -0.07(-2.29%)
Jun 26, 2019 3.150 3.190 3.040 3.060 113,704 -0.09(-2.86%)
Jun 25, 2019 3.160 3.160 3.050 3.150 24,868 -0.04(-1.25%)
Jun 24, 2019 3.270 3.270 3.100 3.190 50,776 -0.11(-3.33%)
Jun 21, 2019 3.040 3.300 3.014 3.300 95,900 +0.21(+6.80%)
Jun 20, 2019 3.140 3.170 3.010 3.090 53,202 -0.02(-0.64%)
Jun 19, 2019 3.030 3.170 2.990 3.110 65,840 +0.07(+2.30%)
Jun 18, 2019 2.910 3.040 2.889 3.040 103,272 +0.15(+5.01%)
Jun 17, 2019 2.920 3.074 2.890 2.895 172,065 -0.00(-0.17%)
Jun 14, 2019 2.930 2.940 2.850 2.900 97,000 +0.06(+2.11%)
Jun 13, 2019 2.850 2.900 2.820 2.840 105,529 -0.01(-0.35%)
Jun 12, 2019 2.860 2.870 2.840 2.850 12,417 -0.05(-1.72%)
Jun 11, 2019 2.900 2.900 2.840 2.900 29,436 +0.01(+0.21%)
Jun 10, 2019 2.940 2.940 2.860 2.894 24,770 -0.06(-1.90%)
Jun 07, 2019 2.920 2.990 2.860 2.950 43,400 +0.05(+1.72%)
Jun 06, 2019 2.840 2.980 2.840 2.900 35,334 +0.04(+1.40%)
Jun 05, 2019 2.950 3.050 2.830 2.860 144,356 -0.07(-2.39%)
Jun 04, 2019 2.910 2.990 2.830 2.930 36,953 +0.04(+1.38%)
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.