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 (%)
Sep 30, 2022 2.300 2.390 2.260 2.260 255,451 -0.04(-1.74%)
Sep 29, 2022 2.360 2.400 2.280 2.300 115,913 -0.08(-3.36%)
Sep 28, 2022 2.350 2.415 2.315 2.380 147,002 +0.04(+1.71%)
Sep 27, 2022 2.400 2.410 2.330 2.340 161,518 -0.04(-1.68%)
Sep 26, 2022 2.460 2.550 2.365 2.380 134,737 -0.09(-3.64%)
Sep 23, 2022 2.500 2.520 2.445 2.470 240,166 -0.05(-1.98%)
Sep 22, 2022 2.650 2.650 2.497 2.520 146,094 -0.14(-5.26%)
Sep 21, 2022 2.640 2.740 2.635 2.660 179,685 -0.03(-1.12%)
Sep 20, 2022 2.670 2.720 2.635 2.690 130,699 +0.00(+0.00%)
Sep 19, 2022 2.710 2.748 2.620 2.690 202,242 -0.02(-0.74%)
Sep 16, 2022 2.710 2.780 2.635 2.710 396,720 -0.03(-1.09%)
Sep 15, 2022 2.630 2.810 2.590 2.740 679,569 +0.16(+6.20%)
Sep 14, 2022 2.550 2.605 2.550 2.580 246,411 +0.03(+1.18%)
Sep 13, 2022 2.570 2.615 2.480 2.550 352,262 -0.02(-0.78%)
Sep 12, 2022 2.560 2.590 2.480 2.570 262,054 +0.00(+0.00%)
Sep 09, 2022 2.440 2.620 2.430 2.570 431,311 +0.16(+6.64%)
Sep 08, 2022 2.340 2.430 2.330 2.410 129,955 +0.03(+1.26%)
Sep 07, 2022 2.320 2.395 2.320 2.380 78,732 +0.05(+2.15%)
Sep 06, 2022 2.350 2.350 2.270 2.330 150,746 -0.02(-0.85%)
Sep 02, 2022 2.380 2.380 2.310 2.350 146,446 +0.00(+0.00%)
Sep 01, 2022 2.350 2.420 2.290 2.350 183,512 -0.08(-3.29%)
Aug 31, 2022 2.320 2.470 2.310 2.430 297,852 +0.12(+5.19%)
Aug 30, 2022 2.330 2.360 2.300 2.310 123,303 +0.01(+0.43%)
Aug 29, 2022 2.350 2.408 2.280 2.300 153,913 -0.05(-2.13%)
Aug 26, 2022 2.500 2.530 2.350 2.350 137,025 -0.12(-4.86%)
Aug 25, 2022 2.410 2.495 2.360 2.470 227,251 +0.08(+3.35%)
Aug 24, 2022 2.280 2.440 2.260 2.390 308,993 +0.10(+4.37%)
Aug 23, 2022 2.220 2.300 2.170 2.290 562,683 +0.15(+7.01%)
Aug 22, 2022 2.230 2.280 2.105 2.140 679,227 -0.12(-5.31%)
Aug 19, 2022 2.360 2.360 2.220 2.260 470,942 -0.05(-2.16%)
Aug 18, 2022 2.370 2.400 2.300 2.310 276,914 -0.05(-2.12%)
Aug 17, 2022 2.350 2.380 2.330 2.360 385,270 +0.01(+0.43%)
Aug 16, 2022 2.350 2.400 2.330 2.350 495,547 +0.01(+0.43%)
Aug 15, 2022 2.410 2.500 2.300 2.340 758,437 +0.00(+0.00%)
Aug 12, 2022 2.380 2.520 2.250 2.340 2,607,014 -0.70(-23.03%)
Aug 11, 2022 3.110 3.150 3.040 3.040 375,296 -0.07(-2.25%)
Aug 10, 2022 2.990 3.115 2.980 3.110 241,649 +0.16(+5.42%)
Aug 09, 2022 3.080 3.100 2.940 2.950 221,661 -0.12(-3.91%)
Aug 08, 2022 2.930 3.090 2.930 3.070 373,272 +0.17(+5.86%)
Aug 05, 2022 2.900 2.950 2.830 2.900 122,716 -0.04(-1.36%)
Aug 04, 2022 2.860 3.050 2.850 2.940 265,641 +0.05(+1.73%)
Aug 03, 2022 2.680 2.945 2.680 2.890 256,643 +0.23(+8.65%)
Aug 02, 2022 2.720 2.730 2.650 2.660 141,738 -0.07(-2.56%)
Aug 01, 2022 2.660 2.800 2.640 2.730 216,077 +0.04(+1.49%)
Jul 29, 2022 2.640 2.695 2.585 2.690 109,345 +0.08(+3.07%)
Jul 28, 2022 2.650 2.690 2.570 2.610 92,543 -0.05(-1.88%)
Jul 27, 2022 2.540 2.686 2.540 2.660 256,065 +0.15(+5.98%)
Jul 26, 2022 2.540 2.540 2.475 2.510 132,472 -0.03(-1.18%)
Jul 25, 2022 2.670 2.670 2.538 2.540 239,619 -0.13(-4.87%)
Jul 22, 2022 2.740 2.740 2.625 2.670 147,511 -0.06(-2.20%)
Jul 21, 2022 2.750 2.750 2.680 2.730 135,372 -0.03(-1.09%)
Jul 20, 2022 2.650 2.820 2.650 2.760 226,453 +0.12(+4.55%)
Jul 19, 2022 2.550 2.660 2.550 2.640 156,478 +0.13(+5.18%)
Jul 18, 2022 2.520 2.650 2.500 2.510 215,040 +0.03(+1.21%)
Jul 15, 2022 2.470 2.510 2.420 2.480 138,845 +0.01(+0.40%)
Jul 14, 2022 2.430 2.500 2.370 2.470 136,179 +0.03(+1.23%)
Jul 13, 2022 2.430 2.460 2.380 2.440 124,616 +0.01(+0.41%)
Jul 12, 2022 2.520 2.618 2.420 2.430 132,229 -0.09(-3.57%)
Jul 11, 2022 2.650 2.690 2.510 2.520 175,910 -0.15(-5.62%)
Jul 08, 2022 2.570 2.670 2.560 2.670 124,015 +0.09(+3.49%)
Jul 07, 2022 2.510 2.610 2.510 2.580 164,107 +0.08(+3.20%)
Jul 06, 2022 2.460 2.550 2.400 2.500 485,232 +0.07(+2.88%)
Jul 05, 2022 2.390 2.450 2.335 2.430 447,258 +0.04(+1.67%)
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.