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

Smith Micro Software (NQ: SMSI )

2.600 +0.260 (+11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.140 1.180 1.110 1.160 220,578 +0.02(+1.75%)
Apr 27, 2023 1.140 1.175 1.080 1.140 362,163 +0.03(+2.70%)
Apr 26, 2023 1.120 1.149 1.070 1.110 271,622 +0.00(+0.00%)
Apr 25, 2023 1.140 1.180 1.100 1.110 226,391 -0.03(-2.63%)
Apr 24, 2023 1.180 1.230 1.140 1.140 216,884 -0.06(-5.00%)
Apr 21, 2023 1.200 1.235 1.130 1.200 352,010 +0.00(+0.00%)
Apr 20, 2023 1.240 1.260 1.180 1.200 176,442 -0.06(-4.76%)
Apr 19, 2023 1.250 1.275 1.230 1.260 193,895 -0.01(-0.79%)
Apr 18, 2023 1.290 1.300 1.240 1.270 213,452 -0.01(-0.78%)
Apr 17, 2023 1.230 1.289 1.170 1.280 373,943 +0.07(+5.79%)
Apr 14, 2023 1.250 1.250 1.130 1.210 428,579 +0.00(+0.00%)
Apr 13, 2023 1.120 1.290 1.100 1.210 700,110 +0.08(+7.08%)
Apr 12, 2023 1.130 1.170 1.100 1.130 174,579 -0.02(-1.74%)
Apr 11, 2023 1.100 1.180 1.060 1.150 259,895 +0.05(+4.55%)
Apr 10, 2023 1.070 1.100 1.060 1.100 234,109 +0.01(+0.92%)
Apr 06, 2023 1.090 1.110 1.060 1.090 187,707 -0.01(-0.91%)
Apr 05, 2023 1.200 1.201 1.075 1.100 288,944 -0.10(-8.33%)
Apr 04, 2023 1.250 1.250 1.170 1.200 267,453 -0.01(-0.83%)
Apr 03, 2023 1.180 1.220 1.145 1.210 357,301 +0.05(+4.31%)
Mar 31, 2023 1.060 1.170 1.060 1.160 470,413 +0.08(+7.41%)
Mar 30, 2023 1.080 1.105 1.060 1.080 257,876 +0.01(+0.93%)
Mar 29, 2023 1.020 1.100 1.010 1.070 577,390 +0.07(+7.00%)
Mar 28, 2023 1.000 1.010 0.9800 1.000 436,613 -0.01(-0.99%)
Mar 27, 2023 1.040 1.045 0.9819 1.010 371,002 -0.04(-3.81%)
Mar 24, 2023 1.030 1.050 0.9911 1.050 312,881 +0.02(+1.94%)
Mar 23, 2023 1.100 1.130 1.020 1.030 350,091 -0.05(-4.63%)
Mar 22, 2023 1.160 1.160 1.065 1.080 297,064 -0.08(-6.90%)
Mar 21, 2023 1.090 1.190 1.090 1.160 432,828 +0.09(+8.41%)
Mar 20, 2023 1.050 1.090 0.9526 1.070 639,771 +0.04(+3.88%)
Mar 17, 2023 1.110 1.110 1.010 1.030 385,892 -0.05(-4.63%)
Mar 16, 2023 1.080 1.110 1.050 1.080 328,070 +0.04(+3.85%)
Mar 15, 2023 1.120 1.125 1.040 1.040 699,335 -0.10(-8.77%)
Mar 14, 2023 1.210 1.258 1.140 1.140 552,681 -0.03(-2.56%)
Mar 13, 2023 1.220 1.220 1.145 1.170 418,621 -0.03(-2.50%)
Mar 10, 2023 1.390 1.400 1.190 1.200 1,161,810 -0.14(-10.45%)
Mar 09, 2023 1.360 1.420 1.340 1.340 445,218 -0.01(-0.74%)
Mar 08, 2023 1.400 1.410 1.340 1.350 429,841 -0.05(-3.57%)
Mar 07, 2023 1.450 1.510 1.390 1.400 800,063 -0.02(-1.41%)
Mar 06, 2023 1.440 1.460 1.400 1.420 255,761 -0.02(-1.39%)
Mar 03, 2023 1.420 1.500 1.390 1.440 359,221 +0.06(+4.35%)
Mar 02, 2023 1.370 1.400 1.310 1.380 506,315 +0.02(+1.85%)
Mar 01, 2023 1.400 1.470 1.350 1.355 781,717 -0.04(-3.21%)
Feb 28, 2023 1.560 1.630 1.350 1.400 1,525,548 -0.19(-11.95%)
Feb 27, 2023 2.030 2.080 1.310 1.590 5,544,662 -0.91(-36.40%)
Feb 24, 2023 2.730 2.750 2.420 2.500 696,976 -0.31(-11.03%)
Feb 23, 2023 2.910 2.910 2.750 2.810 115,650 -0.07(-2.43%)
Feb 22, 2023 2.910 2.940 2.830 2.880 108,327 -0.03(-1.03%)
Feb 21, 2023 2.990 3.040 2.880 2.910 164,834 -0.10(-3.32%)
Feb 17, 2023 3.240 3.250 2.900 3.010 477,594 -0.25(-7.67%)
Feb 16, 2023 3.280 3.320 3.230 3.260 115,167 -0.07(-2.10%)
Feb 15, 2023 3.200 3.360 3.200 3.330 117,042 +0.14(+4.39%)
Feb 14, 2023 3.170 3.270 3.140 3.190 85,469 +0.00(+0.00%)
Feb 13, 2023 3.070 3.200 3.040 3.190 99,643 +0.11(+3.57%)
Feb 10, 2023 3.100 3.140 3.040 3.080 81,425 -0.04(-1.28%)
Feb 09, 2023 3.310 3.310 3.090 3.120 160,551 -0.10(-3.11%)
Feb 08, 2023 3.250 3.300 3.165 3.220 133,849 -0.03(-0.92%)
Feb 07, 2023 3.240 3.285 3.135 3.250 226,105 +0.00(+0.00%)
Feb 06, 2023 3.300 3.325 3.215 3.250 161,036 -0.05(-1.52%)
Feb 03, 2023 3.370 3.469 3.270 3.300 169,860 -0.10(-2.94%)
Feb 02, 2023 3.330 3.470 3.310 3.400 152,652 +0.09(+2.72%)
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.