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

Smith Micro Software (NQ: SMSI )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 2.120 2.215 2.120 2.170 43,568 +0.05(+2.36%)
Apr 23, 2024 2.180 2.190 2.100 2.120 62,552 -0.06(-2.75%)
Apr 22, 2024 2.140 2.277 2.100 2.180 223,884 +0.10(+4.81%)
Apr 19, 2024 2.070 2.369 2.070 2.080 327,854 -0.15(-6.52%)
Apr 18, 2024 2.090 3.210 1.960 2.225 5,510,943 +0.28(+14.10%)
Apr 17, 2024 1.920 2.100 1.900 1.950 43,882 +0.01(+0.55%)
Apr 16, 2024 1.950 2.020 1.882 1.939 47,027 -0.02(-1.06%)
Apr 15, 2024 2.160 2.164 1.910 1.960 56,860 -0.19(-8.84%)
Apr 12, 2024 2.390 2.410 2.130 2.150 116,234 -0.21(-8.90%)
Apr 11, 2024 2.500 2.501 2.140 2.360 127,670 +2.06(+680.94%)
Apr 10, 2024 0.3000 0.3108 0.3000 0.3022 574,478 -0.00(-1.24%)
Apr 09, 2024 0.3000 0.3150 0.3040 0.3060 216,081 +0.00(+0.03%)
Apr 08, 2024 0.3088 0.3150 0.3000 0.3059 275,868 -0.00(-0.20%)
Apr 05, 2024 0.3150 0.3198 0.3050 0.3065 287,066 -0.01(-1.73%)
Apr 04, 2024 0.3400 0.3452 0.3000 0.3119 638,961 -0.03(-8.37%)
Apr 03, 2024 0.3500 0.3596 0.3380 0.3404 142,468 -0.01(-3.92%)
Apr 02, 2024 0.3400 0.3700 0.3313 0.3543 412,956 +0.02(+6.85%)
Apr 01, 2024 0.3450 0.3490 0.3311 0.3316 433,643 -0.01(-3.69%)
Mar 28, 2024 0.3387 0.3381 0.3381 0.3443 172,542 +0.01(+2.78%)
Mar 27, 2024 0.3400 0.3538 0.3308 0.3350 314,038 +0.00(+0.51%)
Mar 26, 2024 0.3670 0.3670 0.3333 0.3333 257,719 -0.03(-8.93%)
Mar 25, 2024 0.3673 0.3761 0.3555 0.3660 124,333 +0.01(+1.64%)
Mar 22, 2024 0.3525 0.3760 0.3525 0.3601 297,610 +0.01(+3.72%)
Mar 21, 2024 0.3500 0.3700 0.3445 0.3472 252,795 -0.00(-0.94%)
Mar 20, 2024 0.3580 0.3700 0.3350 0.3505 450,527 +0.00(+1.21%)
Mar 19, 2024 0.3400 0.3699 0.3351 0.3463 531,846 +0.01(+3.16%)
Mar 18, 2024 0.3470 0.3550 0.3357 0.3357 343,095 -0.00(-1.21%)
Mar 15, 2024 0.3519 0.3600 0.3383 0.3398 252,824 -0.02(-4.76%)
Mar 14, 2024 0.3368 0.3676 0.3350 0.3568 398,812 +0.02(+5.72%)
Mar 13, 2024 0.3573 0.3630 0.3375 0.3375 307,703 -0.02(-5.73%)
Mar 12, 2024 0.3600 0.3649 0.3418 0.3580 178,393 -0.00(-0.56%)
Mar 11, 2024 0.3800 0.3895 0.3487 0.3600 658,893 -0.01(-3.15%)
Mar 08, 2024 0.3780 0.3896 0.3701 0.3717 319,710 -0.01(-3.00%)
Mar 07, 2024 0.3847 0.3948 0.3700 0.3832 258,205 +0.01(+1.38%)
Mar 06, 2024 0.3988 0.4080 0.3710 0.3780 159,447 -0.02(-4.33%)
Mar 05, 2024 0.4135 0.4300 0.3760 0.3951 233,943 -0.02(-4.57%)
Mar 04, 2024 0.4300 0.4356 0.4000 0.4140 545,785 +0.01(+3.47%)
Mar 01, 2024 0.3800 0.4119 0.3000 0.4001 2,185,392 +0.02(+5.07%)
Feb 29, 2024 0.4410 0.4470 0.3720 0.3808 859,524 -0.05(-11.44%)
Feb 28, 2024 0.4402 0.4500 0.4220 0.4300 560,427 -0.01(-2.29%)
Feb 27, 2024 0.4800 0.4890 0.4394 0.4401 731,773 -0.05(-10.17%)
Feb 26, 2024 0.4800 0.5174 0.4600 0.4899 1,406,283 +0.00(+0.74%)
Feb 23, 2024 0.6100 0.6300 0.4575 0.4863 4,833,864 -0.33(-40.51%)
Feb 22, 2024 0.7900 0.8500 0.7858 0.8174 596,203 +0.03(+3.47%)
Feb 21, 2024 0.8000 0.8265 0.7601 0.7900 153,923 -0.02(-1.89%)
Feb 20, 2024 0.8500 0.8872 0.8000 0.8052 231,143 -0.01(-0.68%)
Feb 16, 2024 0.7600 0.8500 0.7500 0.8107 349,900 +0.05(+5.97%)
Feb 15, 2024 0.7700 0.7843 0.7356 0.7650 145,755 -0.01(-0.77%)
Feb 14, 2024 0.7720 0.8064 0.7563 0.7709 145,339 +0.03(+4.20%)
Feb 13, 2024 0.7800 0.7890 0.7200 0.7398 180,739 -0.03(-4.29%)
Feb 12, 2024 0.7700 0.8096 0.7700 0.7730 128,590 +0.00(+0.13%)
Feb 09, 2024 0.8100 0.8400 0.7620 0.7720 216,635 -0.04(-5.16%)
Feb 08, 2024 0.8360 0.8360 0.8100 0.8140 60,229 -0.01(-0.72%)
Feb 07, 2024 0.8200 0.8600 0.8000 0.8199 121,873 -0.01(-1.43%)
Feb 06, 2024 0.8600 0.8550 0.7996 0.8318 118,247 -0.01(-1.50%)
Feb 05, 2024 0.8700 0.8739 0.8120 0.8445 181,830 -0.01(-1.49%)
Feb 02, 2024 0.8800 0.8940 0.8526 0.8573 95,546 -0.02(-1.74%)
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.