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 (%)
Jun 30, 2023 1.060 1.149 1.060 1.110 273,836 +0.04(+3.74%)
Jun 29, 2023 1.070 1.095 1.060 1.070 178,693 +0.01(+0.94%)
Jun 28, 2023 1.090 1.130 1.050 1.060 411,022 -0.02(-1.85%)
Jun 27, 2023 1.090 1.105 1.080 1.080 182,393 +0.00(+0.00%)
Jun 26, 2023 1.130 1.130 1.080 1.080 309,284 -0.03(-2.70%)
Jun 23, 2023 1.100 1.140 1.100 1.110 279,983 -0.04(-3.48%)
Jun 22, 2023 1.150 1.150 1.110 1.150 197,405 +0.03(+2.68%)
Jun 21, 2023 1.180 1.180 1.120 1.120 213,806 -0.05(-4.27%)
Jun 20, 2023 1.180 1.191 1.130 1.170 245,203 +0.01(+0.86%)
Jun 16, 2023 1.150 1.175 1.125 1.160 222,813 +0.04(+3.57%)
Jun 15, 2023 1.130 1.200 1.100 1.120 411,487 +0.01(+0.90%)
Jun 14, 2023 1.190 1.200 1.100 1.110 409,676 -0.05(-4.31%)
Jun 13, 2023 1.170 1.199 1.140 1.160 175,313 +0.01(+0.87%)
Jun 12, 2023 1.170 1.200 1.130 1.150 221,997 -0.03(-2.54%)
Jun 09, 2023 1.210 1.210 1.170 1.180 177,558 -0.03(-2.07%)
Jun 08, 2023 1.250 1.250 1.170 1.205 330,483 -0.04(-3.60%)
Jun 07, 2023 1.290 1.315 1.220 1.250 280,820 -0.03(-2.34%)
Jun 06, 2023 1.260 1.320 1.245 1.280 256,961 +0.02(+1.59%)
Jun 05, 2023 1.220 1.285 1.190 1.260 267,318 +0.04(+3.70%)
Jun 02, 2023 1.170 1.233 1.160 1.215 260,963 +0.03(+2.10%)
Jun 01, 2023 1.200 1.210 1.130 1.190 269,475 -0.02(-1.65%)
May 31, 2023 1.210 1.230 1.170 1.210 180,707 -0.01(-0.82%)
May 30, 2023 1.190 1.230 1.170 1.220 120,514 +0.03(+2.52%)
May 26, 2023 1.180 1.230 1.180 1.190 137,787 +0.00(+0.00%)
May 25, 2023 1.230 1.230 1.160 1.190 431,830 -0.04(-3.25%)
May 24, 2023 1.240 1.250 1.200 1.230 198,144 -0.01(-0.81%)
May 23, 2023 1.240 1.260 1.220 1.240 148,601 -0.01(-0.80%)
May 22, 2023 1.260 1.265 1.200 1.250 195,825 -0.02(-1.57%)
May 19, 2023 1.240 1.290 1.230 1.270 196,658 +0.02(+1.60%)
May 18, 2023 1.260 1.280 1.220 1.250 166,152 -0.01(-0.79%)
May 17, 2023 1.200 1.260 1.200 1.260 324,189 +0.02(+1.61%)
May 16, 2023 1.210 1.260 1.170 1.240 388,516 +0.03(+2.48%)
May 15, 2023 1.220 1.240 1.190 1.210 204,427 +0.05(+4.31%)
May 12, 2023 1.250 1.250 1.120 1.160 434,332 -0.09(-7.20%)
May 11, 2023 1.330 1.330 1.240 1.250 332,920 -0.09(-6.72%)
May 10, 2023 1.380 1.390 1.330 1.340 331,547 +0.00(+0.00%)
May 09, 2023 1.300 1.430 1.290 1.340 594,054 +0.04(+3.08%)
May 08, 2023 1.250 1.330 1.230 1.300 349,320 +0.06(+4.84%)
May 05, 2023 1.170 1.240 1.150 1.240 264,692 +0.08(+6.90%)
May 04, 2023 1.160 1.180 1.120 1.160 231,143 -0.01(-0.85%)
May 03, 2023 1.170 1.210 1.160 1.170 134,963 +0.00(+0.00%)
May 02, 2023 1.220 1.260 1.160 1.170 315,323 -0.05(-4.10%)
May 01, 2023 1.170 1.250 1.160 1.220 217,802 +0.06(+5.17%)
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%)
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.