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

Smith Micro Software (NQ: SMSI )

1.030 +0.090 (+9.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2023 5.282 5.496 5.280 5.436 30,398 -0.00(-0.06%)
Nov 29, 2023 5.400 5.520 5.217 5.439 29,674 -0.01(-0.22%)
Nov 28, 2023 5.600 5.600 5.221 5.451 41,200 -0.09(-1.62%)
Nov 27, 2023 5.582 5.600 5.440 5.541 47,347 -0.06(-1.06%)
Nov 24, 2023 5.680 5.680 5.440 5.600 22,412 -0.11(-1.96%)
Nov 22, 2023 5.760 5.760 5.473 5.712 34,844 -0.01(-0.14%)
Nov 21, 2023 6.092 6.152 5.520 5.720 31,526 -0.29(-4.79%)
Nov 20, 2023 5.912 6.160 5.760 6.008 43,266 +0.26(+4.52%)
Nov 17, 2023 6.160 6.291 5.600 5.748 79,785 -0.49(-7.87%)
Nov 16, 2023 6.550 6.550 6.160 6.239 33,439 -0.22(-3.48%)
Nov 15, 2023 6.824 6.880 6.186 6.464 31,845 -0.09(-1.34%)
Nov 14, 2023 6.734 6.960 6.480 6.552 40,939 +0.07(+1.11%)
Nov 13, 2023 6.950 7.360 6.412 6.480 48,284 -0.49(-7.01%)
Nov 10, 2023 6.415 7.196 6.132 6.969 129,373 +0.97(+16.15%)
Nov 09, 2023 8.000 8.000 5.662 6.000 273,816 -2.48(-29.25%)
Nov 08, 2023 8.240 8.560 8.080 8.480 55,003 +0.16(+1.92%)
Nov 07, 2023 8.560 8.640 8.320 8.320 16,954 -0.32(-3.70%)
Nov 06, 2023 8.880 8.960 8.480 8.640 29,220 -0.20(-2.26%)
Nov 03, 2023 9.040 9.160 8.720 8.840 28,614 +0.20(+2.31%)
Nov 02, 2023 8.240 8.880 8.240 8.640 30,522 +0.40(+4.85%)
Nov 01, 2023 8.480 8.560 8.000 8.240 28,049 -0.24(-2.83%)
Oct 31, 2023 8.800 8.960 8.320 8.480 24,845 -0.24(-2.75%)
Oct 30, 2023 8.560 8.960 8.400 8.720 22,177 +0.24(+2.83%)
Oct 27, 2023 8.400 8.560 8.160 8.480 29,883 +0.16(+1.92%)
Oct 26, 2023 8.160 8.400 7.920 8.320 29,873 +0.08(+0.97%)
Oct 25, 2023 8.320 8.400 7.926 8.240 30,149 -0.16(-1.90%)
Oct 24, 2023 8.240 8.560 8.160 8.400 18,965 +0.16(+1.94%)
Oct 23, 2023 8.640 8.640 8.160 8.240 38,795 -0.32(-3.74%)
Oct 20, 2023 8.960 8.960 8.480 8.560 23,825 -0.28(-3.17%)
Oct 19, 2023 9.520 9.520 8.720 8.840 33,812 -0.36(-3.91%)
Oct 18, 2023 9.600 9.600 9.120 9.200 13,625 -0.32(-3.36%)
Oct 17, 2023 9.200 9.760 9.200 9.520 21,254 +0.24(+2.59%)
Oct 16, 2023 8.960 9.680 8.960 9.280 37,410 +0.48(+5.45%)
Oct 13, 2023 9.120 9.360 8.800 8.800 25,406 -0.24(-2.65%)
Oct 12, 2023 9.520 9.520 8.880 9.040 27,527 -0.48(-5.04%)
Oct 11, 2023 10.08 10.24 9.440 9.520 28,234 -0.72(-7.03%)
Oct 10, 2023 9.920 10.64 9.920 10.24 25,395 +0.32(+3.23%)
Oct 09, 2023 9.680 10.16 9.680 9.920 22,282 -0.24(-2.36%)
Oct 06, 2023 9.520 10.48 9.520 10.16 40,286 +0.48(+4.96%)
Oct 05, 2023 9.840 9.840 9.520 9.680 20,287 +0.00(+0.00%)
Oct 04, 2023 9.520 9.960 9.280 9.680 24,527 +0.16(+1.68%)
Oct 03, 2023 9.520 9.840 9.360 9.520 36,432 +0.00(+0.00%)
Oct 02, 2023 9.520 9.920 9.200 9.520 53,411 -0.16(-1.65%)
Sep 29, 2023 9.600 9.760 8.960 9.680 85,660 +0.72(+8.04%)
Sep 28, 2023 8.720 9.160 8.480 8.960 43,274 -0.08(-0.88%)
Sep 27, 2023 9.040 9.440 8.640 9.040 37,973 +0.00(+0.00%)
Sep 26, 2023 9.200 9.400 8.880 9.040 33,337 +0.00(+0.00%)
Sep 25, 2023 9.360 9.200 8.960 9.040 40,673 -0.40(-4.24%)
Sep 22, 2023 10.08 10.08 9.280 9.440 33,172 -0.40(-4.07%)
Sep 21, 2023 10.00 10.00 9.600 9.840 29,561 -0.24(-2.38%)
Sep 20, 2023 10.24 10.72 10.08 10.08 27,479 -0.08(-0.79%)
Sep 19, 2023 10.24 10.24 9.920 10.16 31,102 +0.08(+0.79%)
Sep 18, 2023 10.56 10.56 10.08 10.08 34,956 -0.40(-3.82%)
Sep 15, 2023 10.64 10.82 10.40 10.48 27,120 -0.32(-2.96%)
Sep 14, 2023 10.56 11.04 10.32 10.80 35,695 +0.24(+2.27%)
Sep 13, 2023 10.96 10.96 9.760 10.56 104,161 -0.16(-1.49%)
Sep 12, 2023 11.20 11.20 10.40 10.72 40,774 -0.20(-1.83%)
Sep 11, 2023 11.92 11.92 10.64 10.92 80,800 -0.96(-8.08%)
Sep 08, 2023 12.64 12.72 11.68 11.88 33,446 -0.52(-4.19%)
Sep 07, 2023 12.40 12.71 11.68 12.40 38,160 -0.12(-0.96%)
Sep 06, 2023 12.48 12.80 11.84 12.52 51,095 -0.12(-0.95%)
Sep 05, 2023 12.88 12.88 11.84 12.64 58,357 -0.32(-2.47%)
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.