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

Smith Micro Software (NQ: SMSI )

2.250 +0.080 (+3.69%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 12, 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 (%)
Jul 31, 2019 6.250 6.600 5.750 5.990 2,005,577 -0.32(-5.07%)
Jul 30, 2019 5.400 6.430 5.230 6.310 2,830,374 +0.77(+13.90%)
Jul 29, 2019 5.550 6.200 5.330 5.540 7,390,848 -0.21(-3.65%)
Jul 26, 2019 4.750 5.770 4.310 5.750 21,611,700 +2.30(+66.67%)
Jul 25, 2019 3.500 3.500 3.350 3.450 889,327 +0.09(+2.68%)
Jul 24, 2019 3.280 3.500 3.270 3.360 292,064 +0.08(+2.44%)
Jul 23, 2019 3.200 3.350 3.200 3.280 172,131 +0.09(+2.82%)
Jul 22, 2019 3.300 3.400 3.150 3.190 718,094 -0.04(-1.24%)
Jul 19, 2019 3.200 3.360 3.160 3.230 359,300 +0.13(+4.19%)
Jul 18, 2019 3.120 3.170 3.056 3.100 63,217 +0.00(+0.00%)
Jul 17, 2019 3.070 3.170 3.050 3.100 37,661 +0.03(+0.98%)
Jul 16, 2019 3.070 3.090 2.990 3.070 29,866 +0.03(+0.99%)
Jul 15, 2019 2.950 3.080 2.950 3.040 52,528 +0.05(+1.67%)
Jul 12, 2019 3.090 3.100 2.950 2.990 108,200 -0.06(-2.13%)
Jul 11, 2019 3.080 3.090 3.010 3.055 37,776 -0.01(-0.49%)
Jul 10, 2019 3.060 3.110 3.032 3.070 58,811 +0.01(+0.33%)
Jul 09, 2019 3.110 3.140 3.030 3.060 145,202 -0.05(-1.61%)
Jul 08, 2019 3.170 3.190 3.110 3.110 25,699 -0.06(-1.89%)
Jul 05, 2019 3.150 3.170 3.100 3.170 39,100 +0.11(+3.59%)
Jul 03, 2019 3.120 3.150 3.060 3.060 48,900 -0.06(-1.92%)
Jul 02, 2019 3.170 3.190 3.050 3.120 139,715 +0.01(+0.32%)
Jul 01, 2019 3.110 3.170 3.110 3.110 115,207 +0.07(+2.30%)
Jun 28, 2019 3.010 3.090 2.965 3.040 95,300 +0.05(+1.67%)
Jun 27, 2019 3.040 3.046 2.820 2.990 141,336 -0.07(-2.29%)
Jun 26, 2019 3.150 3.190 3.040 3.060 113,704 -0.09(-2.86%)
Jun 25, 2019 3.160 3.160 3.050 3.150 24,868 -0.04(-1.25%)
Jun 24, 2019 3.270 3.270 3.100 3.190 50,776 -0.11(-3.33%)
Jun 21, 2019 3.040 3.300 3.014 3.300 95,900 +0.21(+6.80%)
Jun 20, 2019 3.140 3.170 3.010 3.090 53,202 -0.02(-0.64%)
Jun 19, 2019 3.030 3.170 2.990 3.110 65,840 +0.07(+2.30%)
Jun 18, 2019 2.910 3.040 2.889 3.040 103,272 +0.15(+5.01%)
Jun 17, 2019 2.920 3.074 2.890 2.895 172,065 -0.00(-0.17%)
Jun 14, 2019 2.930 2.940 2.850 2.900 97,000 +0.06(+2.11%)
Jun 13, 2019 2.850 2.900 2.820 2.840 105,529 -0.01(-0.35%)
Jun 12, 2019 2.860 2.870 2.840 2.850 12,417 -0.05(-1.72%)
Jun 11, 2019 2.900 2.900 2.840 2.900 29,436 +0.01(+0.21%)
Jun 10, 2019 2.940 2.940 2.860 2.894 24,770 -0.06(-1.90%)
Jun 07, 2019 2.920 2.990 2.860 2.950 43,400 +0.05(+1.72%)
Jun 06, 2019 2.840 2.980 2.840 2.900 35,334 +0.04(+1.40%)
Jun 05, 2019 2.950 3.050 2.830 2.860 144,356 -0.07(-2.39%)
Jun 04, 2019 2.910 2.990 2.830 2.930 36,953 +0.04(+1.38%)
Jun 03, 2019 2.940 3.000 2.810 2.890 149,318 -0.05(-1.70%)
May 31, 2019 2.950 3.041 2.940 2.940 79,400 -0.02(-0.68%)
May 30, 2019 2.960 2.990 2.960 2.960 65,602 +0.00(+0.00%)
May 29, 2019 2.960 2.990 2.950 2.960 34,137 -0.04(-1.33%)
May 28, 2019 3.000 3.070 2.950 3.000 56,882 -0.04(-1.32%)
May 24, 2019 3.150 3.260 2.960 3.040 352,200 -0.08(-2.56%)
May 23, 2019 3.200 3.280 3.110 3.120 58,260 -0.08(-2.50%)
May 22, 2019 3.220 3.300 3.200 3.200 42,687 +0.00(+0.00%)
May 21, 2019 3.210 3.300 3.200 3.200 45,924 -0.03(-0.93%)
May 20, 2019 3.300 3.350 3.210 3.230 57,261 -0.13(-3.87%)
May 17, 2019 3.340 3.440 3.310 3.360 114,400 +0.02(+0.60%)
May 16, 2019 3.300 3.350 3.220 3.340 204,356 +0.10(+3.09%)
May 15, 2019 3.240 3.300 3.240 3.240 50,696 -0.01(-0.31%)
May 14, 2019 3.280 3.380 3.230 3.250 119,420 -0.01(-0.31%)
May 13, 2019 3.210 3.290 3.110 3.260 210,355 +0.07(+2.19%)
May 10, 2019 3.250 3.267 3.130 3.190 152,100 -0.05(-1.54%)
May 09, 2019 3.060 3.277 2.810 3.240 420,760 -0.08(-2.41%)
May 08, 2019 3.290 3.480 3.200 3.320 354,818 +0.04(+1.22%)
May 07, 2019 3.180 3.280 3.142 3.280 103,935 +0.12(+3.80%)
May 06, 2019 3.170 3.300 3.130 3.160 131,627 -0.09(-2.77%)
May 03, 2019 3.100 3.250 3.100 3.250 209,600 +0.21(+6.91%)
May 02, 2019 2.920 3.080 2.920 3.040 109,746 +0.14(+4.83%)
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.