Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

0.9700 +0.0600 (+6.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2023 9.680 9.840 9.360 9.680 22,588 -0.08(-0.82%)
May 30, 2023 9.520 9.840 9.360 9.760 15,064 +0.24(+2.52%)
May 26, 2023 9.440 9.840 9.440 9.520 17,223 +0.00(+0.00%)
May 25, 2023 9.840 9.840 9.280 9.520 53,978 -0.32(-3.25%)
May 24, 2023 9.920 10.00 9.600 9.840 24,768 -0.08(-0.81%)
May 23, 2023 9.920 10.08 9.760 9.920 18,575 -0.08(-0.80%)
May 22, 2023 10.08 10.12 9.600 10.00 24,478 -0.16(-1.57%)
May 19, 2023 9.920 10.32 9.840 10.16 24,582 +0.16(+1.60%)
May 18, 2023 10.08 10.24 9.760 10.00 20,769 -0.08(-0.79%)
May 17, 2023 9.600 10.08 9.600 10.08 40,523 +0.16(+1.61%)
May 16, 2023 9.680 10.08 9.360 9.920 48,564 +0.24(+2.48%)
May 15, 2023 9.760 9.920 9.520 9.680 25,553 +0.40(+4.31%)
May 12, 2023 10.00 10.00 8.960 9.280 54,291 -0.72(-7.20%)
May 11, 2023 10.64 10.64 9.920 10.00 41,615 -0.72(-6.72%)
May 10, 2023 11.04 11.12 10.64 10.72 41,443 +0.00(+0.00%)
May 09, 2023 10.40 11.44 10.32 10.72 74,256 +0.32(+3.08%)
May 08, 2023 10.00 10.64 9.840 10.40 43,665 +0.48(+4.84%)
May 05, 2023 9.360 9.920 9.200 9.920 33,086 +0.64(+6.90%)
May 04, 2023 9.280 9.440 8.960 9.280 28,892 -0.08(-0.85%)
May 03, 2023 9.360 9.680 9.280 9.360 16,870 +0.00(+0.00%)
May 02, 2023 9.760 10.08 9.280 9.360 39,415 -0.40(-4.10%)
May 01, 2023 9.360 9.999 9.280 9.760 27,225 +0.48(+5.17%)
Apr 28, 2023 9.120 9.440 8.880 9.280 27,572 +0.16(+1.75%)
Apr 27, 2023 9.120 9.400 8.640 9.120 45,270 +0.24(+2.70%)
Apr 26, 2023 8.960 9.189 8.560 8.880 33,952 +0.00(+0.00%)
Apr 25, 2023 9.120 9.440 8.800 8.880 28,298 -0.24(-2.63%)
Apr 24, 2023 9.440 9.840 9.120 9.120 27,110 -0.48(-5.00%)
Apr 21, 2023 9.600 9.880 9.040 9.600 44,001 +0.00(+0.00%)
Apr 20, 2023 9.920 10.08 9.440 9.600 22,055 -0.48(-4.76%)
Apr 19, 2023 10.00 10.20 9.840 10.08 24,236 -0.08(-0.79%)
Apr 18, 2023 10.32 10.40 9.920 10.16 26,681 -0.08(-0.78%)
Apr 17, 2023 9.840 10.31 9.360 10.24 46,742 +0.56(+5.79%)
Apr 14, 2023 10.00 10.00 9.040 9.680 53,572 +0.00(+0.00%)
Apr 13, 2023 8.960 10.32 8.800 9.680 87,513 +0.64(+7.08%)
Apr 12, 2023 9.040 9.359 8.800 9.040 21,822 -0.16(-1.74%)
Apr 11, 2023 8.800 9.440 8.480 9.200 32,486 +0.40(+4.55%)
Apr 10, 2023 8.560 8.800 8.480 8.800 29,263 +0.08(+0.92%)
Apr 06, 2023 8.720 8.880 8.480 8.720 23,463 -0.08(-0.91%)
Apr 05, 2023 9.600 9.608 8.600 8.800 36,118 -0.80(-8.33%)
Apr 04, 2023 10.00 10.00 9.360 9.600 33,431 -0.08(-0.83%)
Apr 03, 2023 9.440 9.760 9.160 9.680 44,662 +0.40(+4.31%)
Mar 31, 2023 8.480 9.360 8.480 9.280 58,801 +0.64(+7.41%)
Mar 30, 2023 8.640 8.840 8.480 8.640 32,234 +0.08(+0.93%)
Mar 29, 2023 8.160 8.800 8.080 8.560 72,173 +0.56(+7.00%)
Mar 28, 2023 8.000 8.080 7.840 8.000 54,576 -0.08(-0.99%)
Mar 27, 2023 8.320 8.360 7.855 8.080 46,375 -0.32(-3.81%)
Mar 24, 2023 8.240 8.400 7.929 8.400 39,110 +0.16(+1.94%)
Mar 23, 2023 8.800 9.040 8.160 8.240 43,761 -0.40(-4.63%)
Mar 22, 2023 9.280 9.280 8.520 8.640 37,133 -0.64(-6.90%)
Mar 21, 2023 8.720 9.520 8.720 9.280 54,103 +0.72(+8.41%)
Mar 20, 2023 8.400 8.720 7.621 8.560 79,971 +0.32(+3.88%)
Mar 17, 2023 8.880 8.880 8.080 8.240 48,236 -0.40(-4.63%)
Mar 16, 2023 8.640 8.880 8.400 8.640 41,008 +0.32(+3.85%)
Mar 15, 2023 8.960 9.000 8.320 8.320 87,416 -0.80(-8.77%)
Mar 14, 2023 9.680 10.07 9.120 9.120 69,085 -0.24(-2.56%)
Mar 13, 2023 9.760 9.760 9.160 9.360 52,327 -0.24(-2.50%)
Mar 10, 2023 11.12 11.20 9.520 9.600 145,226 -1.12(-10.45%)
Mar 09, 2023 10.88 11.36 10.72 10.72 55,652 -0.08(-0.74%)
Mar 08, 2023 11.20 11.28 10.72 10.80 53,730 -0.40(-3.57%)
Mar 07, 2023 11.60 12.08 11.12 11.20 100,007 -0.16(-1.41%)
Mar 06, 2023 11.52 11.68 11.20 11.36 31,970 -0.16(-1.39%)
Mar 03, 2023 11.36 12.00 11.12 11.52 44,902 +0.48(+4.35%)
Mar 02, 2023 10.96 11.20 10.48 11.04 63,289 +0.20(+1.85%)
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.