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

Smith Micro Software (NQ: SMSI )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 5.210 5.250 4.810 4.890 647,346 -0.31(-5.96%)
Oct 30, 2019 5.090 5.300 5.000 5.200 388,786 +0.13(+2.56%)
Oct 29, 2019 5.310 5.310 4.970 5.070 923,990 -0.23(-4.34%)
Oct 28, 2019 5.730 5.870 5.250 5.300 697,999 -0.40(-7.02%)
Oct 25, 2019 5.850 5.990 5.210 5.700 2,010,000 -0.53(-8.51%)
Oct 24, 2019 6.040 6.370 5.940 6.230 1,064,081 +0.28(+4.71%)
Oct 23, 2019 6.100 6.140 5.810 5.950 847,057 -0.16(-2.62%)
Oct 22, 2019 6.360 6.470 6.080 6.110 503,040 -0.26(-4.08%)
Oct 21, 2019 6.390 6.530 6.310 6.370 438,167 +0.07(+1.11%)
Oct 18, 2019 6.310 6.320 6.030 6.300 496,400 +0.01(+0.16%)
Oct 17, 2019 6.120 6.340 6.090 6.290 542,031 +0.20(+3.28%)
Oct 16, 2019 6.030 6.170 5.953 6.090 347,385 +0.07(+1.16%)
Oct 15, 2019 5.870 6.100 5.840 6.020 477,954 +0.19(+3.26%)
Oct 14, 2019 5.700 5.890 5.600 5.830 349,446 +0.13(+2.28%)
Oct 11, 2019 5.600 5.790 5.540 5.700 396,100 +0.15(+2.70%)
Oct 10, 2019 5.510 5.570 5.450 5.550 178,256 +0.03(+0.54%)
Oct 09, 2019 5.600 5.640 5.450 5.520 306,221 -0.05(-0.90%)
Oct 08, 2019 5.480 5.630 5.400 5.570 455,574 +0.06(+1.09%)
Oct 07, 2019 5.640 5.730 5.480 5.510 390,034 -0.13(-2.30%)
Oct 04, 2019 5.450 5.650 5.350 5.640 539,200 +0.22(+4.06%)
Oct 03, 2019 5.200 5.435 5.170 5.420 356,630 +0.21(+4.03%)
Oct 02, 2019 5.200 5.260 5.069 5.210 525,100 -0.04(-0.76%)
Oct 01, 2019 5.500 5.500 5.230 5.250 334,665 -0.18(-3.40%)
Sep 30, 2019 5.190 5.470 5.100 5.435 639,012 +0.28(+5.53%)
Sep 27, 2019 5.260 5.355 5.020 5.150 425,400 -0.09(-1.72%)
Sep 26, 2019 5.190 5.290 5.080 5.240 274,807 +0.03(+0.58%)
Sep 25, 2019 5.230 5.280 5.060 5.210 421,946 -0.03(-0.48%)
Sep 24, 2019 5.430 5.500 5.200 5.235 313,723 -0.17(-3.06%)
Sep 23, 2019 5.210 5.470 5.160 5.400 309,052 +0.20(+3.85%)
Sep 20, 2019 5.530 5.580 5.170 5.200 941,100 -0.34(-6.14%)
Sep 19, 2019 5.600 5.710 5.520 5.540 434,316 -0.01(-0.18%)
Sep 18, 2019 5.570 5.650 5.380 5.550 489,049 +0.03(+0.54%)
Sep 17, 2019 5.500 5.570 5.390 5.520 639,865 +0.02(+0.36%)
Sep 16, 2019 5.350 5.540 5.020 5.500 754,257 +0.10(+1.85%)
Sep 13, 2019 5.650 5.672 5.390 5.400 1,130,900 -0.25(-4.42%)
Sep 12, 2019 5.800 5.860 5.580 5.650 487,701 -0.15(-2.59%)
Sep 11, 2019 5.970 5.970 5.340 5.800 1,439,964 -0.18(-3.01%)
Sep 10, 2019 6.150 6.210 5.920 5.980 790,236 -0.25(-4.01%)
Sep 09, 2019 6.650 6.650 5.920 6.230 1,395,087 -0.39(-5.89%)
Sep 06, 2019 6.460 6.900 6.360 6.620 1,417,000 +0.18(+2.80%)
Sep 05, 2019 6.350 6.590 6.150 6.440 747,581 +0.12(+1.90%)
Sep 04, 2019 5.980 6.350 5.940 6.320 643,336 +0.35(+5.86%)
Sep 03, 2019 6.180 6.330 5.970 5.970 395,506 -0.21(-3.40%)
Aug 30, 2019 6.360 6.510 6.080 6.180 655,900 -0.12(-1.90%)
Aug 29, 2019 6.230 6.360 6.160 6.300 412,422 +0.18(+2.94%)
Aug 28, 2019 6.090 6.220 5.720 6.120 700,234 +0.07(+1.16%)
Aug 27, 2019 6.320 6.380 6.040 6.050 677,520 -0.27(-4.27%)
Aug 26, 2019 6.400 6.530 6.160 6.320 941,853 -0.04(-0.63%)
Aug 23, 2019 6.580 6.700 6.260 6.360 609,800 -0.23(-3.49%)
Aug 22, 2019 6.660 6.810 6.400 6.590 864,030 -0.03(-0.45%)
Aug 21, 2019 6.450 6.710 6.280 6.620 638,673 +0.21(+3.28%)
Aug 20, 2019 6.240 6.570 6.140 6.410 613,912 +0.18(+2.89%)
Aug 19, 2019 6.560 6.840 6.150 6.230 1,418,523 -0.14(-2.20%)
Aug 16, 2019 5.990 6.650 5.985 6.370 1,237,100 +0.39(+6.52%)
Aug 15, 2019 5.980 6.180 5.790 5.980 430,515 -0.02(-0.33%)
Aug 14, 2019 5.860 6.090 5.780 6.000 564,204 -0.01(-0.17%)
Aug 13, 2019 6.250 6.350 5.950 6.010 568,827 -0.26(-4.15%)
Aug 12, 2019 6.250 6.390 6.050 6.270 570,726 +0.02(+0.32%)
Aug 09, 2019 6.330 6.490 6.070 6.250 765,600 -0.12(-1.88%)
Aug 08, 2019 6.130 6.650 6.030 6.370 1,593,009 +0.35(+5.81%)
Aug 07, 2019 5.360 6.080 5.260 6.020 1,600,380 +0.57(+10.46%)
Aug 06, 2019 5.600 5.840 5.250 5.450 883,747 -0.16(-2.85%)
Aug 05, 2019 5.750 5.790 5.350 5.610 1,145,032 -0.21(-3.61%)
Aug 02, 2019 5.760 6.050 5.510 5.820 831,800 +0.06(+1.04%)
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.