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

Smith Micro Software (NQ: SMSI )

2.160 -0.050 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 0.6602 0.6870 0.6600 0.6795 243,186 -0.00(-0.06%)
Nov 29, 2023 0.6750 0.6900 0.6521 0.6799 237,395 -0.00(-0.22%)
Nov 28, 2023 0.7000 0.7000 0.6526 0.6814 329,605 -0.01(-1.62%)
Nov 27, 2023 0.6978 0.7000 0.6800 0.6926 378,778 -0.01(-1.06%)
Nov 24, 2023 0.7100 0.7100 0.6800 0.7000 179,299 -0.01(-1.96%)
Nov 22, 2023 0.7200 0.7200 0.6841 0.7140 278,758 -0.00(-0.14%)
Nov 21, 2023 0.7615 0.7690 0.6900 0.7150 252,210 -0.04(-4.79%)
Nov 20, 2023 0.7390 0.7700 0.7200 0.7510 346,129 +0.03(+4.52%)
Nov 17, 2023 0.7700 0.7864 0.7000 0.7185 638,283 -0.06(-7.87%)
Nov 16, 2023 0.8188 0.8188 0.7700 0.7799 267,515 -0.03(-3.48%)
Nov 15, 2023 0.8530 0.8600 0.7733 0.8080 254,764 -0.01(-1.34%)
Nov 14, 2023 0.8418 0.8700 0.8100 0.8190 327,514 +0.01(+1.11%)
Nov 13, 2023 0.8687 0.9200 0.8015 0.8100 386,273 -0.06(-7.01%)
Nov 10, 2023 0.8019 0.8995 0.7665 0.8711 1,034,987 +0.12(+16.15%)
Nov 09, 2023 1.000 1.000 0.7078 0.7500 2,190,528 -0.31(-29.25%)
Nov 08, 2023 1.030 1.070 1.010 1.060 440,028 +0.02(+1.92%)
Nov 07, 2023 1.070 1.080 1.040 1.040 135,633 -0.04(-3.70%)
Nov 06, 2023 1.110 1.120 1.060 1.080 233,760 -0.02(-2.26%)
Nov 03, 2023 1.130 1.145 1.090 1.105 228,917 +0.02(+2.31%)
Nov 02, 2023 1.030 1.110 1.030 1.080 244,178 +0.05(+4.85%)
Nov 01, 2023 1.060 1.070 1.000 1.030 224,395 -0.03(-2.83%)
Oct 31, 2023 1.100 1.120 1.040 1.060 198,761 -0.03(-2.75%)
Oct 30, 2023 1.070 1.120 1.050 1.090 177,423 +0.03(+2.83%)
Oct 27, 2023 1.050 1.070 1.020 1.060 239,069 +0.02(+1.92%)
Oct 26, 2023 1.020 1.050 0.9900 1.040 238,988 +0.01(+0.97%)
Oct 25, 2023 1.040 1.050 0.9908 1.030 241,197 -0.02(-1.90%)
Oct 24, 2023 1.030 1.070 1.020 1.050 151,726 +0.02(+1.94%)
Oct 23, 2023 1.080 1.080 1.020 1.030 310,364 -0.04(-3.74%)
Oct 20, 2023 1.120 1.120 1.060 1.070 190,607 -0.03(-3.17%)
Oct 19, 2023 1.190 1.190 1.090 1.105 270,499 -0.04(-3.91%)
Oct 18, 2023 1.200 1.200 1.140 1.150 109,003 -0.04(-3.36%)
Oct 17, 2023 1.150 1.220 1.150 1.190 170,038 +0.03(+2.59%)
Oct 16, 2023 1.120 1.210 1.120 1.160 299,286 +0.06(+5.45%)
Oct 13, 2023 1.140 1.170 1.100 1.100 203,248 -0.03(-2.65%)
Oct 12, 2023 1.190 1.190 1.110 1.130 220,219 -0.06(-5.04%)
Oct 11, 2023 1.260 1.280 1.180 1.190 225,877 -0.09(-7.03%)
Oct 10, 2023 1.240 1.330 1.240 1.280 203,163 +0.04(+3.23%)
Oct 09, 2023 1.210 1.270 1.210 1.240 178,263 -0.03(-2.36%)
Oct 06, 2023 1.190 1.310 1.190 1.270 322,293 +0.06(+4.96%)
Oct 05, 2023 1.230 1.230 1.190 1.210 162,301 +0.00(+0.00%)
Oct 04, 2023 1.190 1.245 1.160 1.210 196,221 +0.02(+1.68%)
Oct 03, 2023 1.190 1.230 1.170 1.190 291,463 +0.00(+0.00%)
Oct 02, 2023 1.190 1.240 1.150 1.190 427,291 -0.02(-1.65%)
Sep 29, 2023 1.200 1.220 1.120 1.210 685,284 +0.09(+8.04%)
Sep 28, 2023 1.090 1.145 1.060 1.120 346,198 -0.01(-0.88%)
Sep 27, 2023 1.130 1.180 1.080 1.130 303,785 +0.00(+0.00%)
Sep 26, 2023 1.150 1.175 1.110 1.130 266,702 +0.00(+0.00%)
Sep 25, 2023 1.170 1.150 1.120 1.130 325,387 -0.05(-4.24%)
Sep 22, 2023 1.260 1.260 1.160 1.180 265,380 -0.05(-4.07%)
Sep 21, 2023 1.250 1.250 1.200 1.230 236,494 -0.03(-2.38%)
Sep 20, 2023 1.280 1.340 1.260 1.260 219,835 -0.01(-0.79%)
Sep 19, 2023 1.280 1.280 1.240 1.270 248,818 +0.01(+0.79%)
Sep 18, 2023 1.320 1.320 1.260 1.260 279,652 -0.05(-3.82%)
Sep 15, 2023 1.330 1.352 1.300 1.310 216,963 -0.04(-2.96%)
Sep 14, 2023 1.320 1.380 1.290 1.350 285,561 +0.03(+2.27%)
Sep 13, 2023 1.370 1.370 1.220 1.320 833,290 -0.02(-1.49%)
Sep 12, 2023 1.400 1.400 1.300 1.340 326,196 -0.02(-1.83%)
Sep 11, 2023 1.490 1.490 1.330 1.365 646,403 -0.12(-8.08%)
Sep 08, 2023 1.580 1.590 1.460 1.485 267,572 -0.06(-4.19%)
Sep 07, 2023 1.550 1.588 1.460 1.550 305,286 -0.01(-0.96%)
Sep 06, 2023 1.560 1.600 1.480 1.565 408,760 -0.02(-0.95%)
Sep 05, 2023 1.610 1.610 1.480 1.580 466,861 -0.04(-2.47%)
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.