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

Smith Micro Software (NQ: SMSI )

2.720 +0.035 (+1.30%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2018 2.180 2.280 2.140 2.170 215,400 +0.02(+0.93%)
Nov 29, 2018 2.170 2.180 2.130 2.150 85,348 -0.02(-0.92%)
Nov 28, 2018 2.200 2.200 2.100 2.170 23,588 -0.03(-1.36%)
Nov 27, 2018 2.280 2.280 2.140 2.200 192,112 -0.09(-3.93%)
Nov 26, 2018 2.270 2.440 2.250 2.290 259,375 -0.07(-2.97%)
Nov 23, 2018 2.200 2.360 2.140 2.360 180,400 +0.16(+7.32%)
Nov 21, 2018 2.199 2.199 2.199 0 +0.16(+7.79%)
Nov 20, 2018 2.000 2.100 1.990 2.040 185,813 +0.01(+0.49%)
Nov 19, 2018 2.030 2.080 2.000 2.030 47,519 +0.00(+0.00%)
Nov 16, 2018 2.090 2.100 2.020 2.030 78,800 -0.06(-2.87%)
Nov 15, 2018 2.020 2.100 1.920 2.090 197,441 +0.07(+3.47%)
Nov 14, 2018 2.140 2.140 2.010 2.020 112,378 -0.11(-5.16%)
Nov 13, 2018 2.050 2.150 2.040 2.130 79,384 +0.07(+3.39%)
Nov 12, 2018 2.150 2.150 2.040 2.060 197,299 -0.07(-3.29%)
Nov 09, 2018 2.190 2.250 2.120 2.130 85,200 -0.07(-3.18%)
Nov 08, 2018 2.100 2.200 2.050 2.200 115,384 +0.10(+4.76%)
Nov 07, 2018 2.180 2.180 1.830 2.100 519,458 -0.09(-4.11%)
Nov 06, 2018 2.200 2.240 2.160 2.190 49,503 +0.02(+0.92%)
Nov 05, 2018 2.340 2.380 2.160 2.170 380,345 -0.17(-7.26%)
Nov 02, 2018 2.390 2.420 2.340 2.340 78,000 -0.05(-2.09%)
Nov 01, 2018 2.380 2.420 2.380 2.390 76,838 +0.00(+0.00%)
Oct 31, 2018 2.410 2.420 2.370 2.390 61,827 -0.02(-0.83%)
Oct 30, 2018 2.400 2.440 2.345 2.410 203,382 +0.01(+0.42%)
Oct 29, 2018 2.420 2.480 2.380 2.400 136,426 -0.04(-1.64%)
Oct 26, 2018 2.500 2.500 2.400 2.440 130,500 -0.06(-2.40%)
Oct 25, 2018 2.600 2.603 2.470 2.500 454,451 -0.26(-9.42%)
Oct 24, 2018 2.810 2.850 2.700 2.760 233,248 -0.05(-1.78%)
Oct 23, 2018 2.760 2.820 2.730 2.810 144,041 -0.01(-0.35%)
Oct 22, 2018 2.750 2.840 2.660 2.820 201,597 +0.10(+3.68%)
Oct 19, 2018 2.710 2.820 2.635 2.720 316,900 +0.04(+1.49%)
Oct 18, 2018 2.700 2.700 2.600 2.680 41,407 -0.04(-1.47%)
Oct 17, 2018 2.550 2.790 2.550 2.720 252,672 +0.14(+5.43%)
Oct 16, 2018 2.470 2.620 2.460 2.580 50,027 +0.13(+5.31%)
Oct 15, 2018 2.500 2.500 2.430 2.450 40,434 -0.06(-2.39%)
Oct 12, 2018 2.490 2.600 2.470 2.510 41,500 +0.04(+1.62%)
Oct 11, 2018 2.450 2.630 2.450 2.470 63,805 +0.02(+0.82%)
Oct 10, 2018 2.440 2.480 2.400 2.450 56,639 +0.00(+0.00%)
Oct 09, 2018 2.450 2.590 2.410 2.450 82,054 -0.02(-0.81%)
Oct 08, 2018 2.570 2.590 2.420 2.470 86,362 -0.09(-3.52%)
Oct 05, 2018 2.550 2.650 2.510 2.560 42,700 -0.01(-0.39%)
Oct 04, 2018 2.580 2.580 2.490 2.570 75,065 -0.03(-1.15%)
Oct 03, 2018 2.640 2.670 2.560 2.600 58,491 -0.04(-1.52%)
Oct 02, 2018 2.680 2.779 2.600 2.640 81,684 -0.04(-1.49%)
Oct 01, 2018 2.600 2.730 2.550 2.680 122,493 +0.16(+6.35%)
Sep 28, 2018 2.500 2.560 2.470 2.520 36,200 +0.01(+0.40%)
Sep 27, 2018 2.670 2.700 2.500 2.510 257,718 -0.16(-5.99%)
Sep 26, 2018 2.690 2.730 2.590 2.670 85,618 -0.03(-1.11%)
Sep 25, 2018 2.820 2.840 2.680 2.700 163,574 -0.14(-4.93%)
Sep 24, 2018 2.840 2.850 2.690 2.840 138,957 +0.03(+1.07%)
Sep 21, 2018 2.670 2.810 2.640 2.810 282,200 +0.14(+5.24%)
Sep 20, 2018 2.600 2.700 2.550 2.670 229,210 +0.03(+1.14%)
Sep 19, 2018 2.660 2.850 2.590 2.640 350,448 -0.10(-3.65%)
Sep 18, 2018 2.490 2.810 2.390 2.740 543,800 +0.25(+10.04%)
Sep 17, 2018 2.350 2.500 2.270 2.490 303,006 +0.14(+5.96%)
Sep 14, 2018 2.300 2.380 2.300 2.350 112,500 +0.05(+2.17%)
Sep 13, 2018 2.330 2.349 2.280 2.300 70,156 -0.03(-1.29%)
Sep 12, 2018 2.330 2.375 2.280 2.330 143,812 +0.00(+0.00%)
Sep 11, 2018 2.370 2.400 2.330 2.330 70,183 -0.07(-2.92%)
Sep 10, 2018 2.370 2.410 2.330 2.400 30,160 +0.05(+2.13%)
Sep 07, 2018 2.350 2.440 2.350 2.350 95,700 +0.00(+0.00%)
Sep 06, 2018 2.420 2.420 2.330 2.350 44,549 -0.03(-1.26%)
Sep 05, 2018 2.440 2.490 2.350 2.380 110,779 -0.08(-3.25%)
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.