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

Smith Micro Software (NQ: SMSI )

2.254 -0.006 (-0.26%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 18, 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 (%)
Oct 30, 2020 4.050 4.280 4.010 4.120 416,300 +0.03(+0.73%)
Oct 29, 2020 4.100 4.160 4.010 4.090 306,661 -0.04(-0.97%)
Oct 28, 2020 4.240 4.270 4.100 4.130 298,831 -0.14(-3.28%)
Oct 27, 2020 4.250 4.390 4.200 4.270 476,168 +0.01(+0.23%)
Oct 26, 2020 4.150 4.260 4.020 4.260 418,954 +0.10(+2.40%)
Oct 23, 2020 4.160 4.170 4.060 4.160 195,400 +0.01(+0.24%)
Oct 22, 2020 4.200 4.260 4.060 4.150 354,044 -0.06(-1.43%)
Oct 21, 2020 4.190 4.340 4.160 4.210 457,928 +0.02(+0.48%)
Oct 20, 2020 3.850 4.270 3.850 4.190 831,104 +0.34(+8.83%)
Oct 19, 2020 3.990 4.030 3.850 3.850 553,363 -0.07(-1.79%)
Oct 16, 2020 4.000 4.000 3.830 3.920 467,300 -0.08(-2.12%)
Oct 15, 2020 3.790 4.059 3.670 4.005 1,009,262 +0.31(+8.54%)
Oct 14, 2020 3.770 3.810 3.650 3.690 344,455 -0.10(-2.64%)
Oct 13, 2020 3.800 3.890 3.770 3.790 451,021 -0.01(-0.26%)
Oct 12, 2020 3.860 3.910 3.756 3.800 297,127 -0.06(-1.55%)
Oct 09, 2020 3.820 3.910 3.820 3.860 235,400 +0.05(+1.31%)
Oct 08, 2020 3.760 3.910 3.750 3.810 372,392 +0.06(+1.74%)
Oct 07, 2020 3.740 3.750 3.680 3.745 357,443 +0.06(+1.49%)
Oct 06, 2020 3.680 3.730 3.640 3.690 466,268 +0.01(+0.27%)
Oct 05, 2020 3.630 3.690 3.619 3.680 480,299 +0.06(+1.66%)
Oct 02, 2020 3.650 3.696 3.600 3.620 373,200 -0.07(-1.90%)
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.