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

Smith Micro Software (NQ: SMSI )

2.160 -0.050 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 5.600 5.710 5.435 5.480 406,250 -0.13(-2.32%)
Nov 29, 2021 5.640 5.660 5.460 5.610 351,698 -0.02(-0.36%)
Nov 26, 2021 5.670 5.720 5.520 5.630 353,496 -0.19(-3.26%)
Nov 24, 2021 5.790 5.860 5.700 5.820 387,573 -0.03(-0.51%)
Nov 23, 2021 5.820 5.915 5.660 5.850 592,001 +0.00(+0.00%)
Nov 22, 2021 6.210 6.210 5.810 5.850 511,538 -0.35(-5.65%)
Nov 19, 2021 6.070 6.320 6.070 6.200 507,802 +0.09(+1.47%)
Nov 18, 2021 6.120 6.150 6.070 6.110 472,059 +0.03(+0.49%)
Nov 17, 2021 5.900 6.150 5.900 6.080 404,582 +0.20(+3.40%)
Nov 16, 2021 5.920 5.935 5.800 5.880 421,298 -0.09(-1.51%)
Nov 15, 2021 6.180 6.200 5.910 5.970 401,101 -0.17(-2.77%)
Nov 12, 2021 6.240 6.300 6.060 6.140 623,201 -0.07(-1.13%)
Nov 11, 2021 6.410 6.520 6.020 6.210 1,297,067 +0.22(+3.67%)
Nov 10, 2021 5.950 5.990 593,059 +0.01(+0.17%)
Nov 09, 2021 6.100 6.111 5.880 5.980 311,959 -0.14(-2.29%)
Nov 08, 2021 6.060 6.150 6.030 6.120 254,516 +0.06(+0.99%)
Nov 05, 2021 5.990 6.180 5.960 6.060 382,878 +0.11(+1.85%)
Nov 04, 2021 6.030 6.183 5.940 5.950 280,294 -0.08(-1.33%)
Nov 03, 2021 5.800 6.180 5.730 6.030 756,151 +0.25(+4.33%)
Nov 02, 2021 5.880 5.880 5.730 5.780 128,649 -0.10(-1.70%)
Nov 01, 2021 5.720 5.880 5.815 5.880 165,979 +0.18(+3.16%)
Oct 29, 2021 5.660 5.780 5.645 5.700 160,044 +0.02(+0.35%)
Oct 28, 2021 5.520 5.794 5.450 5.680 293,411 +0.19(+3.46%)
Oct 27, 2021 5.570 5.663 5.480 5.490 150,908 -0.08(-1.44%)
Oct 26, 2021 5.590 5.570 199,239 -0.02(-0.36%)
Oct 25, 2021 5.560 5.640 5.520 5.590 177,491 +0.03(+0.54%)
Oct 22, 2021 5.820 5.820 5.500 5.560 375,340 -0.28(-4.79%)
Oct 21, 2021 5.760 5.860 5.680 5.840 436,120 +0.08(+1.39%)
Oct 20, 2021 5.800 5.840 5.710 5.760 191,605 +0.01(+0.17%)
Oct 19, 2021 5.750 5.790 5.650 5.750 296,835 +0.04(+0.70%)
Oct 18, 2021 5.590 5.750 5.564 5.710 386,954 +0.12(+2.15%)
Oct 15, 2021 5.610 5.630 5.450 5.590 340,694 +0.04(+0.72%)
Oct 14, 2021 5.600 5.620 5.460 5.550 380,963 +0.00(+0.00%)
Oct 13, 2021 5.440 5.570 5.330 5.550 315,443 +0.11(+2.02%)
Oct 12, 2021 5.160 5.540 5.140 5.440 803,489 +0.30(+5.84%)
Oct 11, 2021 4.950 5.355 4.930 5.140 493,668 +0.20(+4.05%)
Oct 08, 2021 4.890 4.950 4.800 4.940 240,863 +0.09(+1.86%)
Oct 07, 2021 4.740 4.880 4.730 4.850 162,195 +0.12(+2.54%)
Oct 06, 2021 4.700 4.760 4.670 4.730 310,269 -0.03(-0.63%)
Oct 05, 2021 4.880 4.880 4.730 4.760 379,082 -0.06(-1.24%)
Oct 04, 2021 4.840 4.860 4.750 4.820 281,266 -0.06(-1.23%)
Oct 01, 2021 4.860 4.910 4.790 4.880 230,091 +0.04(+0.83%)
Sep 30, 2021 4.900 4.900 4.790 4.840 205,628 -0.02(-0.41%)
Sep 29, 2021 4.940 5.010 4.830 4.860 271,508 -0.01(-0.21%)
Sep 28, 2021 5.130 5.130 4.780 4.870 546,075 -0.28(-5.44%)
Sep 27, 2021 4.800 5.320 4.730 5.150 1,031,843 +0.37(+7.74%)
Sep 24, 2021 4.670 4.840 4.630 4.780 389,191 +0.07(+1.49%)
Sep 23, 2021 4.660 4.750 4.610 4.710 162,864 +0.10(+2.17%)
Sep 22, 2021 4.540 4.676 4.520 4.610 153,245 +0.06(+1.32%)
Sep 21, 2021 4.600 4.650 4.480 4.550 305,124 -0.02(-0.44%)
Sep 20, 2021 4.560 4.630 4.530 4.570 623,144 -0.08(-1.72%)
Sep 17, 2021 4.760 4.770 4.620 4.650 548,251 -0.08(-1.69%)
Sep 16, 2021 4.740 4.780 4.580 4.730 366,279 -0.03(-0.63%)
Sep 15, 2021 4.680 4.775 4.650 4.760 271,693 +0.11(+2.37%)
Sep 14, 2021 4.740 4.750 4.595 4.650 268,004 -0.08(-1.69%)
Sep 13, 2021 4.700 4.750 4.570 4.730 306,200 +0.06(+1.28%)
Sep 10, 2021 4.740 4.830 4.630 4.670 377,918 -0.01(-0.21%)
Sep 09, 2021 4.780 4.790 4.680 4.680 325,995 -0.13(-2.70%)
Sep 08, 2021 4.900 4.930 4.760 4.810 232,864 -0.12(-2.43%)
Sep 07, 2021 4.980 5.000 4.900 4.930 200,588 -0.05(-1.00%)
Sep 03, 2021 4.980 5.005 4.880 4.980 216,616 -0.03(-0.60%)
Sep 02, 2021 4.990 5.060 4.920 5.010 278,353 +0.02(+0.40%)
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.