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 (%)
Jul 31, 2023 1.170 1.180 1.130 1.135 193,127 -0.03(-2.99%)
Jul 28, 2023 1.190 1.190 1.130 1.170 258,533 +0.01(+0.86%)
Jul 27, 2023 1.200 1.200 1.150 1.160 240,301 -0.03(-2.52%)
Jul 26, 2023 1.160 1.199 1.150 1.190 117,293 +0.03(+2.59%)
Jul 25, 2023 1.190 1.190 1.160 1.160 214,785 -0.04(-3.33%)
Jul 24, 2023 1.220 1.229 1.150 1.200 291,211 +0.00(+0.00%)
Jul 21, 2023 1.190 1.200 1.150 1.200 378,772 +0.04(+3.45%)
Jul 20, 2023 1.230 1.230 1.140 1.160 473,321 -0.07(-5.69%)
Jul 19, 2023 1.290 1.290 1.210 1.230 194,693 -0.01(-0.81%)
Jul 18, 2023 1.210 1.280 1.200 1.240 292,461 +0.02(+1.64%)
Jul 17, 2023 1.140 1.230 1.120 1.220 488,688 +0.08(+7.02%)
Jul 14, 2023 1.200 1.215 1.130 1.140 242,658 -0.06(-5.00%)
Jul 13, 2023 1.140 1.210 1.130 1.200 229,312 +0.07(+6.19%)
Jul 12, 2023 1.140 1.150 1.100 1.130 211,712 +0.00(+0.00%)
Jul 11, 2023 1.150 1.180 1.120 1.130 172,087 -0.04(-3.00%)
Jul 10, 2023 1.120 1.180 1.120 1.165 201,690 +0.03(+2.19%)
Jul 07, 2023 1.110 1.140 1.090 1.140 156,995 +0.02(+1.79%)
Jul 06, 2023 1.100 1.140 1.080 1.120 233,872 +0.02(+1.82%)
Jul 05, 2023 1.120 1.140 1.090 1.100 243,617 -0.01(-0.90%)
Jul 03, 2023 1.100 1.130 1.070 1.110 254,525 +0.00(+0.00%)
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 -0.18(-13.85%)
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%)
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.