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

Smith Micro Software, Inc. - Common Stock (NQ: SMSI )

1.585 +0.315 (+24.80%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 26, 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 (%)
Dec 24, 2024 1.260 1.480 1.110 1.270 1,330,530 +0.01(+0.79%)
Dec 23, 2024 1.010 1.280 1.000 1.260 1,760,629 +0.29(+29.98%)
Dec 20, 2024 0.9500 0.9997 0.8976 0.9694 386,932 +0.03(+2.87%)
Dec 19, 2024 0.9975 1.020 0.8800 0.9424 353,874 -0.02(-2.16%)
Dec 18, 2024 1.020 1.100 0.9300 0.9632 528,955 -0.03(-3.40%)
Dec 17, 2024 0.8800 1.080 0.8170 0.9971 1,001,837 +0.12(+13.95%)
Dec 16, 2024 0.7900 0.9294 0.7600 0.8750 459,347 +0.12(+15.89%)
Dec 13, 2024 0.7700 0.7900 0.7465 0.7550 51,842 -0.01(-1.24%)
Dec 12, 2024 0.7902 0.7980 0.7230 0.7645 97,516 -0.04(-4.44%)
Dec 11, 2024 0.7500 0.8000 0.7300 0.8000 141,880 +0.06(+7.92%)
Dec 10, 2024 0.7500 0.7590 0.7100 0.7413 132,055 -0.01(-0.78%)
Dec 09, 2024 0.7220 0.7600 0.7030 0.7471 81,479 +0.03(+3.76%)
Dec 06, 2024 0.7000 0.7300 0.6800 0.7200 155,111 +0.03(+4.38%)
Dec 05, 2024 0.7557 0.7557 0.6601 0.6898 288,236 -0.04(-5.10%)
Dec 04, 2024 0.8000 0.8270 0.7000 0.7269 577,316 -0.07(-8.54%)
Dec 03, 2024 0.8450 0.8451 0.7700 0.7948 187,981 -0.03(-3.66%)
Dec 02, 2024 0.8500 0.8505 0.7900 0.8250 168,371 -0.04(-4.07%)
Nov 29, 2024 0.9000 0.9000 0.8254 0.8600 86,078 -0.00(-0.51%)
Nov 27, 2024 0.8400 0.8771 0.8005 0.8644 93,193 +0.04(+4.61%)
Nov 26, 2024 0.8750 0.8750 0.8019 0.8263 104,606 -0.03(-3.95%)
Nov 25, 2024 0.7890 0.8771 0.7700 0.8603 243,061 +0.10(+12.89%)
Nov 22, 2024 0.7601 0.8271 0.7500 0.7621 261,568 +0.00(+0.25%)
Nov 21, 2024 0.7789 0.7805 0.7350 0.7602 94,140 -0.02(-2.41%)
Nov 20, 2024 0.7400 0.7890 0.7300 0.7790 97,367 +0.03(+3.87%)
Nov 19, 2024 0.7686 0.7790 0.7255 0.7500 243,587 -0.04(-5.35%)
Nov 18, 2024 0.8400 0.8400 0.7737 0.7924 299,311 -0.02(-2.17%)
Nov 15, 2024 0.8400 0.8500 0.7600 0.8100 257,247 -0.04(-4.77%)
Nov 14, 2024 0.8800 0.8960 0.7700 0.8506 251,891 -0.03(-3.73%)
Nov 13, 2024 0.9330 0.9330 0.8800 0.8836 262,628 -0.01(-1.60%)
Nov 12, 2024 0.8891 0.9099 0.8800 0.8980 194,703 +0.01(+0.90%)
Nov 11, 2024 0.8924 0.9300 0.8800 0.8900 219,664 -0.03(-3.26%)
Nov 08, 2024 0.8204 0.9200 0.8204 0.9200 369,131 +0.09(+10.98%)
Nov 07, 2024 0.7950 0.8290 0.7644 0.8290 98,315 +0.03(+3.94%)
Nov 06, 2024 0.7977 0.8100 0.7500 0.7976 176,826 +0.01(+0.69%)
Nov 05, 2024 0.7749 0.7970 0.7000 0.7921 101,648 +0.00(+0.43%)
Nov 04, 2024 0.8300 0.8300 0.7520 0.7887 93,645 -0.02(-2.63%)
Nov 01, 2024 0.7850 0.8225 0.7850 0.8100 88,468 +0.02(+3.17%)
Oct 31, 2024 0.8400 0.8400 0.7801 0.7851 90,585 -0.04(-5.30%)
Oct 30, 2024 0.8100 0.8400 0.8070 0.8290 62,558 +0.01(+1.09%)
Oct 29, 2024 0.8500 0.8500 0.8050 0.8201 86,269 -0.01(-1.19%)
Oct 28, 2024 0.8400 0.8500 0.7750 0.8300 173,813 +0.02(+1.95%)
Oct 25, 2024 0.8270 0.8500 0.7905 0.8141 189,075 -0.02(-2.97%)
Oct 24, 2024 0.8000 0.8597 0.8000 0.8390 189,451 +0.02(+2.33%)
Oct 23, 2024 0.8602 0.8766 0.7905 0.8199 267,362 -0.06(-6.67%)
Oct 22, 2024 0.9200 0.9250 0.8525 0.8785 117,205 -0.03(-2.85%)
Oct 21, 2024 0.8682 1.100 0.8682 0.9043 260,736 -0.02(-1.63%)
Oct 18, 2024 0.9200 0.9500 0.8813 0.9193 147,852 -0.03(-2.76%)
Oct 17, 2024 0.9500 0.9799 0.9019 0.9454 142,050 +0.03(+2.76%)
Oct 16, 2024 0.9800 1.000 0.9000 0.9200 254,192 -0.05(-5.08%)
Oct 15, 2024 1.020 1.030 0.9500 0.9692 209,219 -0.05(-4.98%)
Oct 14, 2024 1.030 1.050 1.015 1.020 79,553 +0.02(+2.00%)
Oct 11, 2024 1.020 1.030 0.9650 1.000 295,138 -0.04(-3.85%)
Oct 10, 2024 1.120 1.120 1.030 1.040 360,923 -0.08(-7.14%)
Oct 09, 2024 1.120 1.161 1.050 1.120 266,097 +0.00(+0.00%)
Oct 08, 2024 1.110 1.140 1.020 1.120 446,480 -0.01(-0.88%)
Oct 07, 2024 1.150 1.300 1.090 1.130 897,825 -0.02(-1.74%)
Oct 04, 2024 1.080 1.180 1.060 1.150 753,052 +0.07(+6.48%)
Oct 03, 2024 1.030 1.080 1.000 1.080 330,643 +0.03(+2.86%)
Oct 02, 2024 1.060 1.128 1.020 1.050 738,469 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.