Indicators

Smith Micro Software (NQ: SMSI )

2.150 -0.030 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.130	5.600	5.020	5.390	1,139,829	+0.28(+5.48%)
May 27, 2021	5.030	5.160	4.970	5.110	193,359	+0.09(+1.79%)
May 26, 2021	4.870	5.060	4.860	5.020	237,996	+0.14(+2.87%)
May 25, 2021	4.970	5.055	4.870	4.880	204,976	-0.09(-1.81%)
May 24, 2021	5.090	5.130	4.930	4.970	256,340	-0.08(-1.58%)
May 21, 2021	5.230	5.230	5.050	5.050	267,612	-0.12(-2.32%)
May 20, 2021	5.190	5.240	5.040	5.170	256,592	-0.01(-0.19%)
May 19, 2021	5.110	5.225	5.010	5.180	220,409	+0.02(+0.39%)
May 18, 2021	5.000	5.240	4.930	5.160	509,572	+0.17(+3.41%)
May 17, 2021	5.040	5.100	4.940	4.990	329,650	-0.08(-1.58%)
May 14, 2021	4.930	5.140	4.900	5.070	426,450	+0.23(+4.75%)
May 13, 2021	5.130	5.190	4.430	4.840	845,770	-0.26(-5.10%)
May 12, 2021	4.930	5.220	4.910	5.100	387,510	+0.08(+1.59%)
May 11, 2021	4.700	5.050	4.620	5.020	473,115	+0.19(+3.93%)
May 10, 2021	5.080	5.130	4.810	4.830	419,115	-0.26(-5.11%)
May 07, 2021	4.770	5.190	4.770	5.090	1,042,610	+0.28(+5.82%)
May 06, 2021	5.380	5.410	4.730	4.810	1,037,239	-0.55(-10.26%)
May 05, 2021	5.420	5.500	5.300	5.360	436,953	-0.06(-1.11%)
May 04, 2021	5.560	5.560	5.300	5.420	492,750	-0.11(-1.99%)

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.