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

Smith Micro Software (NQ: SMSI )

2.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2020 3.710 3.840 3.670 3.730 319,567 +0.00(+0.00%)
Sep 29, 2020 3.680 3.750 3.628 3.730 166,668 +0.04(+1.08%)
Sep 28, 2020 3.680 3.740 3.625 3.690 251,130 +0.04(+1.10%)
Sep 25, 2020 3.640 3.680 3.600 3.650 248,700 +0.03(+0.83%)
Sep 24, 2020 3.580 3.670 3.500 3.620 330,951 +0.03(+0.84%)
Sep 23, 2020 3.760 3.760 3.580 3.590 257,165 -0.16(-4.27%)
Sep 22, 2020 3.720 3.800 3.640 3.750 373,852 +0.03(+0.81%)
Sep 21, 2020 3.700 3.730 3.630 3.720 237,594 +0.00(+0.00%)
Sep 18, 2020 3.780 3.820 3.705 3.720 595,600 -0.01(-0.27%)
Sep 17, 2020 3.740 3.760 3.680 3.730 221,930 -0.04(-1.06%)
Sep 16, 2020 3.730 3.850 3.710 3.770 231,707 +0.07(+1.89%)
Sep 15, 2020 3.830 3.870 3.680 3.700 301,363 -0.13(-3.39%)
Sep 14, 2020 3.690 3.830 3.690 3.830 262,019 +0.16(+4.36%)
Sep 11, 2020 3.740 3.765 3.630 3.670 220,100 -0.06(-1.61%)
Sep 10, 2020 3.760 3.800 3.680 3.730 223,511 -0.03(-0.80%)
Sep 09, 2020 3.710 3.810 3.650 3.760 309,110 +0.09(+2.45%)
Sep 08, 2020 3.640 3.710 3.580 3.670 298,289 -0.03(-0.81%)
Sep 04, 2020 3.830 3.830 3.550 3.700 621,100 -0.11(-2.89%)
Sep 03, 2020 3.830 3.870 3.740 3.810 502,091 -0.09(-2.31%)
Sep 02, 2020 3.910 3.940 3.830 3.900 424,178 -0.01(-0.26%)
Sep 01, 2020 3.820 3.910 3.810 3.910 319,424 +0.07(+1.82%)
Aug 31, 2020 3.820 3.890 3.740 3.840 357,734 +0.02(+0.52%)
Aug 28, 2020 3.770 3.820 3.640 3.820 554,200 +0.08(+2.14%)
Aug 27, 2020 3.810 3.820 3.710 3.740 410,918 -0.07(-1.84%)
Aug 26, 2020 3.900 3.920 3.790 3.810 322,885 -0.07(-1.80%)
Aug 25, 2020 3.830 3.890 3.820 3.880 264,510 +0.07(+1.84%)
Aug 24, 2020 3.850 3.870 3.780 3.810 440,981 -0.04(-1.04%)
Aug 21, 2020 3.840 3.885 3.810 3.850 408,800 +0.01(+0.26%)
Aug 20, 2020 3.910 3.930 3.810 3.840 327,890 -0.09(-2.29%)
Aug 19, 2020 3.970 4.010 3.900 3.930 333,672 -0.05(-1.26%)
Aug 18, 2020 3.870 4.030 3.850 3.980 826,561 +0.14(+3.65%)
Aug 17, 2020 3.850 3.870 3.810 3.840 343,097 -0.01(-0.26%)
Aug 14, 2020 3.850 3.880 3.810 3.850 312,900 +0.00(+0.00%)
Aug 13, 2020 3.810 3.890 3.740 3.850 482,892 +0.07(+1.85%)
Aug 12, 2020 3.890 3.950 3.730 3.780 710,443 -0.09(-2.33%)
Aug 11, 2020 3.960 4.050 3.820 3.870 412,548 -0.06(-1.53%)
Aug 10, 2020 3.800 3.970 3.780 3.930 754,176 +0.15(+3.97%)
Aug 07, 2020 3.830 3.950 3.750 3.780 619,300 -0.02(-0.53%)
Aug 06, 2020 4.030 4.030 3.750 3.800 1,650,195 -0.50(-11.63%)
Aug 05, 2020 4.330 4.360 4.180 4.300 638,211 -0.07(-1.60%)
Aug 04, 2020 4.230 4.370 4.170 4.370 469,600 +0.14(+3.31%)
Aug 03, 2020 4.150 4.280 4.150 4.230 444,263 +0.10(+2.42%)
Jul 31, 2020 4.000 4.130 3.970 4.130 444,200 +0.14(+3.51%)
Jul 30, 2020 3.880 4.110 3.780 3.990 472,118 +0.12(+3.10%)
Jul 29, 2020 3.900 3.925 3.750 3.870 627,159 +0.00(+0.00%)
Jul 28, 2020 3.890 3.920 3.830 3.870 440,964 -0.04(-1.02%)
Jul 27, 2020 4.050 4.130 3.880 3.910 699,460 -0.09(-2.25%)
Jul 24, 2020 4.300 4.300 3.970 4.000 911,700 -0.32(-7.41%)
Jul 23, 2020 4.230 4.330 4.180 4.320 924,333 +0.09(+2.13%)
Jul 22, 2020 4.170 4.380 4.170 4.230 513,228 +0.03(+0.71%)
Jul 21, 2020 4.300 4.300 4.170 4.200 277,206 -0.08(-1.87%)
Jul 20, 2020 4.160 4.345 4.150 4.280 406,385 +0.13(+3.13%)
Jul 17, 2020 4.210 4.210 4.100 4.150 361,900 -0.05(-1.19%)
Jul 16, 2020 4.080 4.260 4.010 4.200 572,441 +0.09(+2.19%)
Jul 15, 2020 3.990 4.130 3.970 4.110 495,974 +0.15(+3.79%)
Jul 14, 2020 3.910 3.960 3.710 3.960 569,076 +0.07(+1.80%)
Jul 13, 2020 4.190 4.190 3.870 3.890 626,468 -0.28(-6.71%)
Jul 10, 2020 4.300 4.320 4.140 4.170 522,300 -0.11(-2.57%)
Jul 09, 2020 4.350 4.400 4.130 4.280 604,688 -0.07(-1.61%)
Jul 08, 2020 4.390 4.470 4.300 4.350 682,070 -0.04(-0.91%)
Jul 07, 2020 4.560 4.600 4.360 4.390 642,001 -0.19(-4.15%)
Jul 06, 2020 4.500 4.610 4.320 4.580 754,178 +0.11(+2.46%)
Jul 02, 2020 4.400 4.485 4.370 4.470 678,400 +0.10(+2.29%)
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.