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 (%)
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%)
Mar 02, 2020 5.410 5.490 5.150 5.490 690,467 +0.13(+2.43%)
Feb 28, 2020 4.770 5.380 4.720 5.360 740,000 +0.42(+8.50%)
Feb 27, 2020 4.950 5.240 4.700 4.940 896,949 -0.16(-3.14%)
Feb 26, 2020 5.390 5.530 5.050 5.100 570,731 -0.24(-4.49%)
Feb 25, 2020 5.570 5.680 5.230 5.340 675,402 -0.17(-3.09%)
Feb 24, 2020 5.500 5.650 5.270 5.510 756,437 -0.32(-5.49%)
Feb 21, 2020 5.920 5.920 5.730 5.830 536,900 -0.12(-2.02%)
Feb 20, 2020 5.850 6.090 5.650 5.950 964,079 +0.15(+2.59%)
Feb 19, 2020 5.560 5.850 5.550 5.800 1,013,611 +0.25(+4.50%)
Feb 18, 2020 6.330 6.330 5.430 5.550 2,114,380 -0.65(-10.48%)
Feb 14, 2020 6.760 6.880 6.060 6.200 1,301,500 -0.53(-7.88%)
Feb 13, 2020 7.050 7.150 6.680 6.730 1,236,818 -0.14(-2.04%)
Feb 12, 2020 6.500 7.000 6.460 6.870 1,319,641 +0.47(+7.34%)
Feb 11, 2020 6.580 6.610 6.200 6.400 871,851 +0.23(+3.73%)
Feb 10, 2020 6.200 6.670 5.880 6.170 2,567,485 -0.01(-0.16%)
Feb 07, 2020 6.200 6.376 6.123 6.180 664,400 +0.01(+0.16%)
Feb 06, 2020 5.980 6.530 5.870 6.170 1,377,926 +0.30(+5.11%)
Feb 05, 2020 5.730 6.070 5.560 5.870 1,306,330 +0.31(+5.58%)
Feb 04, 2020 5.100 5.640 5.100 5.560 800,586 +0.48(+9.45%)
Feb 03, 2020 5.110 5.290 5.070 5.080 348,183 +0.01(+0.20%)
Jan 31, 2020 5.040 5.090 4.880 5.070 530,400 +0.02(+0.40%)
Jan 30, 2020 5.030 5.095 4.810 5.050 397,607 -0.04(-0.79%)
Jan 29, 2020 4.990 5.140 4.880 5.090 381,976 +0.07(+1.39%)
Jan 28, 2020 5.120 5.170 4.960 5.020 279,557 -0.04(-0.79%)
Jan 27, 2020 4.880 5.240 4.760 5.060 485,546 +0.05(+1.00%)
Jan 24, 2020 5.210 5.235 4.850 5.010 474,500 -0.16(-3.09%)
Jan 23, 2020 5.040 5.500 4.960 5.170 1,101,802 +0.27(+5.51%)
Jan 22, 2020 4.840 4.950 4.830 4.900 255,343 +0.08(+1.66%)
Jan 21, 2020 4.770 4.950 4.710 4.820 375,388 +0.07(+1.47%)
Jan 17, 2020 5.060 5.060 4.710 4.750 461,600 -0.26(-5.19%)
Jan 16, 2020 4.850 5.250 4.850 5.010 563,115 +0.22(+4.59%)
Jan 15, 2020 4.700 4.930 4.650 4.790 398,490 +0.09(+1.91%)
Jan 14, 2020 4.650 4.740 4.570 4.700 325,828 +0.04(+0.86%)
Jan 13, 2020 4.350 4.690 4.320 4.660 610,797 +0.35(+8.12%)
Jan 10, 2020 4.390 4.390 4.180 4.310 356,600 -0.04(-0.92%)
Jan 09, 2020 4.470 4.570 4.320 4.350 337,524 -0.04(-0.91%)
Jan 08, 2020 4.150 4.500 4.120 4.390 509,834 +0.21(+5.02%)
Jan 07, 2020 4.150 4.240 4.090 4.180 220,754 +0.03(+0.72%)
Jan 06, 2020 4.190 4.220 4.065 4.150 192,706 -0.08(-1.89%)
Jan 03, 2020 4.420 4.420 4.130 4.230 412,600 -0.25(-5.58%)
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.