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 (%)
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%)
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.