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 (%)
May 29, 2020 4.260 4.312 4.130 4.250 536,200 -0.03(-0.70%)
May 28, 2020 4.080 4.440 4.070 4.280 700,898 +0.17(+4.14%)
May 27, 2020 4.240 4.240 4.030 4.110 509,218 -0.08(-1.91%)
May 26, 2020 4.270 4.380 4.170 4.190 520,497 -0.01(-0.24%)
May 22, 2020 4.270 4.320 4.145 4.200 281,100 -0.08(-1.87%)
May 21, 2020 4.290 4.310 4.110 4.280 544,313 -0.01(-0.23%)
May 20, 2020 4.380 4.400 4.260 4.290 409,897 -0.04(-0.92%)
May 19, 2020 4.390 4.440 4.210 4.330 431,262 -0.04(-0.92%)
May 18, 2020 4.240 4.400 4.180 4.370 751,191 +0.22(+5.30%)
May 15, 2020 4.150 4.185 4.070 4.150 369,600 -0.03(-0.72%)
May 14, 2020 4.060 4.220 3.950 4.180 868,327 +0.05(+1.21%)
May 13, 2020 4.450 4.490 4.050 4.130 940,102 -0.26(-5.92%)
May 12, 2020 4.630 4.640 4.360 4.390 502,052 -0.18(-3.94%)
May 11, 2020 4.460 4.660 4.450 4.570 752,269 +0.08(+1.78%)
May 08, 2020 4.430 4.540 4.334 4.490 960,400 +0.10(+2.28%)
May 07, 2020 4.600 4.600 4.160 4.390 2,127,304 -0.16(-3.52%)
May 06, 2020 4.710 4.850 4.550 4.550 920,301 -0.12(-2.57%)
May 05, 2020 4.670 4.790 4.609 4.670 508,335 +0.05(+1.08%)
May 04, 2020 4.530 4.730 4.500 4.620 550,812 +0.03(+0.65%)
May 01, 2020 4.590 4.650 4.340 4.590 944,100 -0.16(-3.37%)
Apr 30, 2020 4.820 4.830 4.510 4.750 812,393 -0.12(-2.46%)
Apr 29, 2020 4.580 4.980 4.450 4.870 1,011,766 +0.40(+8.95%)
Apr 28, 2020 4.650 4.750 4.380 4.470 965,504 -0.03(-0.67%)
Apr 27, 2020 5.360 5.360 4.380 4.500 2,139,773 -0.71(-13.63%)
Apr 24, 2020 5.260 5.290 5.150 5.210 375,500 -0.02(-0.38%)
Apr 23, 2020 5.340 5.340 5.160 5.230 657,170 +0.01(+0.19%)
Apr 22, 2020 5.010 5.250 5.010 5.220 420,150 +0.22(+4.40%)
Apr 21, 2020 5.020 5.190 4.920 5.000 702,472 -0.05(-0.99%)
Apr 20, 2020 4.840 5.100 4.801 5.050 714,828 +0.13(+2.64%)
Apr 17, 2020 5.190 5.190 4.920 4.920 579,400 -0.08(-1.60%)
Apr 16, 2020 4.900 5.110 4.690 5.000 913,509 +0.19(+3.95%)
Apr 15, 2020 4.750 4.870 4.510 4.810 566,601 -0.02(-0.41%)
Apr 14, 2020 4.600 5.060 4.590 4.830 1,032,176 +0.45(+10.27%)
Apr 13, 2020 4.400 4.510 4.340 4.380 728,035 +0.02(+0.46%)
Apr 09, 2020 4.070 4.450 4.035 4.360 907,300 +0.38(+9.55%)
Apr 08, 2020 4.150 4.250 3.940 3.980 738,468 -0.12(-2.93%)
Apr 07, 2020 4.220 4.360 4.090 4.100 654,870 +0.09(+2.24%)
Apr 06, 2020 4.070 4.200 3.980 4.010 447,997 +0.16(+4.16%)
Apr 03, 2020 3.990 4.100 3.800 3.850 339,000 -0.13(-3.27%)
Apr 02, 2020 4.050 4.180 3.850 3.980 473,067 -0.05(-1.24%)
Apr 01, 2020 4.050 4.250 4.010 4.030 394,214 -0.18(-4.28%)
Mar 31, 2020 4.210 4.330 4.080 4.210 327,793 -0.03(-0.71%)
Mar 30, 2020 4.220 4.460 4.090 4.240 424,823 +0.02(+0.47%)
Mar 27, 2020 4.110 4.250 4.020 4.220 402,500 -0.02(-0.47%)
Mar 26, 2020 4.170 4.330 4.000 4.240 830,954 +0.13(+3.16%)
Mar 25, 2020 4.010 4.470 4.000 4.110 825,086 +0.17(+4.31%)
Mar 24, 2020 3.730 3.980 3.620 3.940 777,516 +0.45(+12.89%)
Mar 23, 2020 3.510 3.570 3.320 3.490 591,614 -0.05(-1.41%)
Mar 20, 2020 4.020 4.040 3.500 3.540 802,800 -0.34(-8.76%)
Mar 19, 2020 3.750 3.950 3.550 3.880 442,774 +0.12(+3.19%)
Mar 18, 2020 3.520 3.760 3.430 3.760 715,562 -0.10(-2.59%)
Mar 17, 2020 3.530 3.930 3.430 3.860 633,345 +0.44(+12.87%)
Mar 16, 2020 3.500 3.690 3.280 3.420 1,218,432 -0.56(-14.07%)
Mar 13, 2020 4.300 4.400 3.800 3.980 1,437,300 -0.11(-2.69%)
Mar 12, 2020 4.230 4.670 4.050 4.090 1,447,025 -0.80(-16.36%)
Mar 11, 2020 5.400 5.550 4.820 4.890 1,595,301 -0.69(-12.37%)
Mar 10, 2020 5.450 5.720 5.210 5.580 1,373,974 +0.35(+6.69%)
Mar 09, 2020 5.430 5.850 5.220 5.230 1,072,086 -0.63(-10.75%)
Mar 06, 2020 5.800 5.900 5.260 5.860 1,535,700 +0.32(+5.78%)
Mar 05, 2020 5.670 5.750 5.470 5.540 1,087,284 -0.19(-3.32%)
Mar 04, 2020 5.590 5.780 5.540 5.730 596,465 +0.25(+4.56%)
Mar 03, 2020 5.540 5.630 5.360 5.480 623,402 -0.01(-0.18%)
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.