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 UNCHANGED
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 (%)
Sep 29, 2023 1.200 1.220 1.120 1.210 685,284 +0.09(+8.04%)
Sep 28, 2023 1.090 1.145 1.060 1.120 346,198 -0.01(-0.88%)
Sep 27, 2023 1.130 1.180 1.080 1.130 303,785 +0.00(+0.00%)
Sep 26, 2023 1.150 1.175 1.110 1.130 266,702 +0.00(+0.00%)
Sep 25, 2023 1.170 1.150 1.120 1.130 325,387 -0.05(-4.24%)
Sep 22, 2023 1.260 1.260 1.160 1.180 265,380 -0.05(-4.07%)
Sep 21, 2023 1.250 1.250 1.200 1.230 236,494 -0.03(-2.38%)
Sep 20, 2023 1.280 1.340 1.260 1.260 219,835 -0.01(-0.79%)
Sep 19, 2023 1.280 1.280 1.240 1.270 248,818 +0.01(+0.79%)
Sep 18, 2023 1.320 1.320 1.260 1.260 279,652 -0.05(-3.82%)
Sep 15, 2023 1.330 1.352 1.300 1.310 216,963 -0.04(-2.96%)
Sep 14, 2023 1.320 1.380 1.290 1.350 285,561 +0.03(+2.27%)
Sep 13, 2023 1.370 1.370 1.220 1.320 833,290 -0.02(-1.49%)
Sep 12, 2023 1.400 1.400 1.300 1.340 326,196 -0.02(-1.83%)
Sep 11, 2023 1.490 1.490 1.330 1.365 646,403 -0.12(-8.08%)
Sep 08, 2023 1.580 1.590 1.460 1.485 267,572 -0.06(-4.19%)
Sep 07, 2023 1.550 1.588 1.460 1.550 305,286 -0.01(-0.96%)
Sep 06, 2023 1.560 1.600 1.480 1.565 408,760 -0.02(-0.95%)
Sep 05, 2023 1.610 1.610 1.480 1.580 466,861 -0.04(-2.47%)
Sep 01, 2023 1.750 1.750 1.610 1.620 270,225 -0.09(-5.26%)
Aug 31, 2023 1.790 1.800 1.670 1.710 339,961 -0.03(-1.72%)
Aug 30, 2023 1.670 1.870 1.600 1.740 1,222,406 +0.10(+6.10%)
Aug 29, 2023 1.490 1.660 1.430 1.640 475,962 +0.14(+9.33%)
Aug 28, 2023 1.380 1.530 1.340 1.500 630,743 +0.16(+11.94%)
Aug 25, 2023 1.380 1.390 1.320 1.340 436,052 -0.04(-2.90%)
Aug 24, 2023 1.520 1.520 1.360 1.380 527,885 -0.11(-7.38%)
Aug 23, 2023 1.490 1.555 1.460 1.490 371,745 -0.02(-1.32%)
Aug 22, 2023 1.630 1.670 1.490 1.510 169,545 -0.05(-3.21%)
Aug 21, 2023 1.480 1.590 1.460 1.560 281,668 +0.11(+7.59%)
Aug 18, 2023 1.420 1.480 1.390 1.450 448,527 -0.04(-2.68%)
Aug 17, 2023 1.480 1.530 1.430 1.490 170,427 -0.01(-0.67%)
Aug 16, 2023 1.610 1.645 1.440 1.500 672,127 -0.11(-6.83%)
Aug 15, 2023 1.680 1.719 1.560 1.610 470,810 -0.13(-7.47%)
Aug 14, 2023 1.640 1.770 1.420 1.740 1,218,487 +0.07(+4.19%)
Aug 11, 2023 1.460 1.710 1.430 1.670 1,261,828 +0.25(+17.61%)
Aug 10, 2023 1.270 1.470 1.230 1.420 1,227,787 +0.17(+13.60%)
Aug 09, 2023 1.190 1.250 1.170 1.250 415,420 +0.09(+7.76%)
Aug 08, 2023 1.170 1.180 1.120 1.160 250,396 +0.00(+0.00%)
Aug 07, 2023 1.140 1.200 1.110 1.160 344,860 +0.04(+3.57%)
Aug 04, 2023 1.110 1.140 1.090 1.120 199,808 -0.01(-0.88%)
Aug 03, 2023 1.130 1.140 1.100 1.130 210,562 -0.01(-0.88%)
Aug 02, 2023 1.130 1.140 1.100 1.140 243,514 +0.00(+0.00%)
Aug 01, 2023 1.140 1.155 1.110 1.140 261,772 +0.00(+0.44%)
Jul 31, 2023 1.170 1.180 1.130 1.135 193,127 -0.03(-2.99%)
Jul 28, 2023 1.190 1.190 1.130 1.170 258,533 +0.01(+0.86%)
Jul 27, 2023 1.200 1.200 1.150 1.160 240,301 -0.03(-2.52%)
Jul 26, 2023 1.160 1.199 1.150 1.190 117,293 +0.03(+2.59%)
Jul 25, 2023 1.190 1.190 1.160 1.160 214,785 -0.04(-3.33%)
Jul 24, 2023 1.220 1.229 1.150 1.200 291,211 +0.00(+0.00%)
Jul 21, 2023 1.190 1.200 1.150 1.200 378,772 +0.04(+3.45%)
Jul 20, 2023 1.230 1.230 1.140 1.160 473,321 -0.07(-5.69%)
Jul 19, 2023 1.290 1.290 1.210 1.230 194,693 -0.01(-0.81%)
Jul 18, 2023 1.210 1.280 1.200 1.240 292,461 +0.02(+1.64%)
Jul 17, 2023 1.140 1.230 1.120 1.220 488,688 +0.08(+7.02%)
Jul 14, 2023 1.200 1.215 1.130 1.140 242,658 -0.06(-5.00%)
Jul 13, 2023 1.140 1.210 1.130 1.200 229,312 +0.07(+6.19%)
Jul 12, 2023 1.140 1.150 1.100 1.130 211,712 +0.00(+0.00%)
Jul 11, 2023 1.150 1.180 1.120 1.130 172,087 -0.04(-3.00%)
Jul 10, 2023 1.120 1.180 1.120 1.165 201,690 +0.03(+2.19%)
Jul 07, 2023 1.110 1.140 1.090 1.140 156,995 +0.02(+1.79%)
Jul 06, 2023 1.100 1.140 1.080 1.120 233,872 +0.02(+1.82%)
Jul 05, 2023 1.120 1.140 1.090 1.100 243,617 -0.01(-0.90%)
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.