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

Smith Micro Software (NQ: SMSI )

2.260 +0.010 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jul 30, 2021 5.610 5.710 5.495 5.660 298,630 +0.02(+0.35%)
Jul 29, 2021 5.660 5.760 5.570 5.640 274,972 -0.04(-0.70%)
Jul 28, 2021 5.560 5.730 5.520 5.680 243,532 +0.13(+2.34%)
Jul 27, 2021 5.780 5.870 5.270 5.550 598,656 -0.24(-4.15%)
Jul 26, 2021 5.700 6.410 5.650 5.790 1,607,086 +0.11(+1.94%)
Jul 23, 2021 5.690 5.700 5.480 5.680 285,533 -0.02(-0.35%)
Jul 22, 2021 5.850 5.920 5.600 5.700 265,363 -0.07(-1.21%)
Jul 21, 2021 5.520 5.800 5.275 5.770 683,342 +0.11(+1.94%)
Jul 20, 2021 5.470 5.780 5.470 5.660 519,316 +0.21(+3.85%)
Jul 19, 2021 5.310 5.460 5.210 5.450 388,741 +0.01(+0.18%)
Jul 16, 2021 5.630 5.755 5.350 5.440 540,021 -0.13(-2.33%)
Jul 15, 2021 5.190 5.900 5.130 5.570 1,612,129 +0.39(+7.53%)
Jul 14, 2021 5.230 5.510 5.140 5.180 831,705 +0.03(+0.58%)
Jul 13, 2021 5.050 5.210 5.010 5.150 262,496 +0.08(+1.58%)
Jul 12, 2021 5.080 5.080 4.990 5.070 154,239 +0.01(+0.20%)
Jul 09, 2021 5.010 5.100 4.910 5.060 104,710 +0.11(+2.22%)
Jul 08, 2021 4.900 4.980 4.810 4.950 190,090 -0.02(-0.40%)
Jul 07, 2021 5.170 5.170 4.950 4.970 234,393 -0.17(-3.31%)
Jul 06, 2021 5.170 5.270 5.110 5.140 292,375 -0.03(-0.58%)
Jul 02, 2021 5.230 5.271 5.150 5.170 200,320 +0.00(+0.00%)
Jul 01, 2021 5.260 5.280 5.130 5.170 186,455 -0.05(-0.96%)
Jun 30, 2021 5.180 5.270 5.110 5.220 205,943 +0.01(+0.19%)
Jun 29, 2021 5.340 5.380 5.160 5.210 225,505 -0.11(-2.07%)
Jun 28, 2021 5.310 5.470 5.270 5.320 204,898 +0.01(+0.19%)
Jun 25, 2021 5.400 5.490 5.310 5.310 2,445,378 -0.08(-1.48%)
Jun 24, 2021 5.430 5.570 5.360 5.390 225,582 -0.05(-0.92%)
Jun 23, 2021 5.290 5.530 5.280 5.440 316,526 +0.17(+3.23%)
Jun 22, 2021 5.170 5.270 5.090 5.270 247,400 +0.10(+1.93%)
Jun 21, 2021 5.150 5.230 5.090 5.170 243,388 +0.02(+0.39%)
Jun 18, 2021 5.300 5.350 5.030 5.150 759,863 -0.19(-3.56%)
Jun 17, 2021 5.370 5.480 5.300 5.340 216,118 -0.03(-0.56%)
Jun 16, 2021 5.250 5.428 5.250 5.370 273,977 +0.13(+2.48%)
Jun 15, 2021 5.500 5.530 5.210 5.240 376,739 -0.27(-4.90%)
Jun 14, 2021 5.400 5.580 5.350 5.510 378,591 +0.15(+2.80%)
Jun 11, 2021 5.410 5.500 5.300 5.360 464,386 -0.07(-1.29%)
Jun 10, 2021 5.430 5.490 5.340 5.430 467,361 -0.03(-0.55%)
Jun 09, 2021 5.550 5.690 5.440 5.460 480,361 +0.02(+0.37%)
Jun 08, 2021 5.360 5.510 5.340 5.440 325,983 +0.10(+1.87%)
Jun 07, 2021 5.200 5.540 5.200 5.340 468,957 +0.15(+2.89%)
Jun 04, 2021 5.260 5.300 5.120 5.190 273,449 -0.06(-1.14%)
Jun 03, 2021 5.310 5.377 5.150 5.250 351,759 -0.09(-1.69%)
Jun 02, 2021 5.410 5.470 5.210 5.340 328,499 -0.06(-1.11%)
Jun 01, 2021 5.450 5.465 5.150 5.400 588,084 +0.01(+0.19%)
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.