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

Smith Micro Software (NQ: SMSI )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Feb 01, 2023 3.230 3.340 3.150 3.310 208,788 +0.06(+1.85%)
Jan 31, 2023 3.100 3.285 3.100 3.250 213,951 +0.16(+5.18%)
Jan 30, 2023 3.070 3.170 3.020 3.090 113,635 -0.01(-0.32%)
Jan 27, 2023 3.040 3.140 3.040 3.100 128,714 +0.02(+0.65%)
Jan 26, 2023 3.070 3.100 3.022 3.080 149,442 +0.02(+0.65%)
Jan 25, 2023 2.970 3.140 2.875 3.060 176,121 +0.09(+3.03%)
Jan 24, 2023 2.970 3.010 2.950 2.970 93,984 +0.00(+0.00%)
Jan 23, 2023 3.000 3.015 2.930 2.970 187,265 +0.00(+0.00%)
Jan 20, 2023 2.850 2.980 2.800 2.970 142,320 +0.13(+4.58%)
Jan 19, 2023 2.940 3.040 2.795 2.840 261,806 -0.15(-5.02%)
Jan 18, 2023 3.080 3.190 2.950 2.990 285,636 -0.10(-3.24%)
Jan 17, 2023 2.900 3.245 2.870 3.090 601,069 +0.21(+7.29%)
Jan 13, 2023 2.670 2.925 2.630 2.880 327,076 +0.21(+7.87%)
Jan 12, 2023 2.600 2.710 2.540 2.670 352,658 +0.07(+2.69%)
Jan 11, 2023 2.500 2.605 2.480 2.600 222,647 +0.08(+3.17%)
Jan 10, 2023 2.430 2.530 2.407 2.520 223,010 +0.06(+2.44%)
Jan 09, 2023 2.380 2.510 2.349 2.460 199,851 +0.10(+4.24%)
Jan 06, 2023 2.320 2.410 2.320 2.360 97,641 -0.05(-2.07%)
Jan 05, 2023 2.410 2.410 2.280 2.410 151,628 +0.00(+0.00%)
Jan 04, 2023 2.250 2.440 2.240 2.410 303,722 +0.17(+7.59%)
Jan 03, 2023 2.130 2.280 2.130 2.240 446,051 +0.14(+6.67%)
Dec 30, 2022 2.070 2.130 2.050 2.100 335,987 +0.00(+0.00%)
Dec 29, 2022 2.030 2.140 2.030 2.100 210,747 +0.07(+3.45%)
Dec 28, 2022 2.040 2.080 2.030 2.030 135,760 -0.01(-0.49%)
Dec 27, 2022 2.070 2.090 2.040 2.040 185,474 -0.02(-0.97%)
Dec 23, 2022 2.030 2.060 2.030 2.060 144,317 +0.03(+1.48%)
Dec 22, 2022 2.070 2.070 2.020 2.030 182,089 -0.05(-2.40%)
Dec 21, 2022 2.030 2.130 2.030 2.080 246,980 +0.04(+1.96%)
Dec 20, 2022 2.040 2.090 2.000 2.040 219,496 +0.02(+0.99%)
Dec 19, 2022 2.060 2.060 1.940 2.020 256,905 -0.03(-1.46%)
Dec 16, 2022 2.040 2.060 2.010 2.050 151,467 +0.02(+0.99%)
Dec 15, 2022 2.030 2.068 1.950 2.030 259,331 -0.01(-0.49%)
Dec 14, 2022 2.070 2.120 2.020 2.040 169,979 -0.02(-0.97%)
Dec 13, 2022 2.170 2.230 2.060 2.060 173,888 -0.06(-2.83%)
Dec 12, 2022 2.140 2.160 2.115 2.120 128,759 -0.03(-1.40%)
Dec 09, 2022 2.140 2.180 2.080 2.150 88,428 +0.02(+0.94%)
Dec 08, 2022 2.090 2.170 2.060 2.130 91,557 +0.03(+1.43%)
Dec 07, 2022 2.140 2.140 2.080 2.100 122,745 -0.03(-1.41%)
Dec 06, 2022 2.190 2.190 2.110 2.130 105,986 -0.07(-3.18%)
Dec 05, 2022 2.290 2.290 2.180 2.200 67,236 -0.10(-4.35%)
Dec 02, 2022 2.270 2.320 2.210 2.300 119,563 +0.03(+1.32%)
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.