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

Smith Micro Software (NQ: SMSI )

0.9700 +0.0600 (+6.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 9.360 9.440 9.040 9.080 24,140 -0.28(-2.99%)
Jul 28, 2023 9.520 9.520 9.040 9.360 32,316 +0.08(+0.86%)
Jul 27, 2023 9.600 9.600 9.200 9.280 30,037 -0.24(-2.52%)
Jul 26, 2023 9.280 9.594 9.200 9.520 14,661 +0.24(+2.59%)
Jul 25, 2023 9.520 9.520 9.280 9.280 26,848 -0.32(-3.33%)
Jul 24, 2023 9.760 9.835 9.200 9.600 36,401 +0.00(+0.00%)
Jul 21, 2023 9.520 9.600 9.200 9.600 47,346 +0.32(+3.45%)
Jul 20, 2023 9.840 9.840 9.120 9.280 59,165 -0.56(-5.69%)
Jul 19, 2023 10.32 10.32 9.680 9.840 24,336 -0.08(-0.81%)
Jul 18, 2023 9.680 10.24 9.600 9.920 36,557 +0.16(+1.64%)
Jul 17, 2023 9.120 9.840 8.960 9.760 61,086 +0.64(+7.02%)
Jul 14, 2023 9.600 9.720 9.040 9.120 30,332 -0.48(-5.00%)
Jul 13, 2023 9.120 9.680 9.040 9.600 28,664 +0.56(+6.19%)
Jul 12, 2023 9.120 9.202 8.800 9.040 26,464 +0.00(+0.00%)
Jul 11, 2023 9.200 9.440 8.960 9.040 21,510 -0.28(-3.00%)
Jul 10, 2023 8.960 9.440 8.960 9.320 25,211 +0.20(+2.19%)
Jul 07, 2023 8.880 9.120 8.720 9.120 19,624 +0.16(+1.79%)
Jul 06, 2023 8.800 9.120 8.640 8.960 29,234 +0.16(+1.82%)
Jul 05, 2023 8.960 9.120 8.720 8.800 30,452 -0.08(-0.90%)
Jul 03, 2023 8.800 9.040 8.560 8.880 31,815 +0.00(+0.00%)
Jun 30, 2023 8.480 9.196 8.480 8.880 34,229 +0.32(+3.74%)
Jun 29, 2023 8.560 8.760 8.480 8.560 22,336 +0.08(+0.94%)
Jun 28, 2023 8.720 9.040 8.400 8.480 51,377 -0.16(-1.85%)
Jun 27, 2023 8.720 8.840 8.640 8.640 22,799 +0.00(+0.00%)
Jun 26, 2023 9.040 9.040 8.640 8.640 38,660 -0.24(-2.70%)
Jun 23, 2023 8.800 9.120 8.800 8.880 34,997 -0.32(-3.48%)
Jun 22, 2023 9.200 9.200 8.880 9.200 24,675 +0.24(+2.68%)
Jun 21, 2023 9.440 9.440 8.960 8.960 26,725 -0.40(-4.27%)
Jun 20, 2023 9.440 9.525 9.040 9.360 30,650 +0.08(+0.86%)
Jun 16, 2023 9.200 9.400 9.000 9.280 27,851 +0.32(+3.57%)
Jun 15, 2023 9.040 9.600 8.800 8.960 51,435 -1.44(-13.85%)
May 08, 2023 10.00 10.64 9.840 10.40 43,665 +0.48(+4.84%)
May 05, 2023 9.360 9.920 9.200 9.920 33,086 +0.64(+6.90%)
May 04, 2023 9.280 9.440 8.960 9.280 28,892 -0.08(-0.85%)
May 03, 2023 9.360 9.680 9.280 9.360 16,870 +0.00(+0.00%)
May 02, 2023 9.760 10.08 9.280 9.360 39,415 -0.40(-4.10%)
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.