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 (%)
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%)
May 03, 2021 5.700 5.707 5.510 5.530 267,606 -0.09(-1.60%)
Apr 30, 2021 5.610 5.820 5.600 5.620 371,800 -0.08(-1.40%)
Apr 29, 2021 5.850 5.850 5.620 5.700 226,387 -0.15(-2.56%)
Apr 28, 2021 5.810 5.940 5.620 5.850 432,736 +0.04(+0.69%)
Apr 27, 2021 5.840 5.950 5.640 5.810 543,268 +0.30(+5.44%)
Apr 26, 2021 5.500 5.600 5.460 5.510 187,645 +0.07(+1.29%)
Apr 23, 2021 5.270 5.485 5.270 5.440 295,600 +0.18(+3.42%)
Apr 22, 2021 5.300 5.410 5.200 5.260 352,809 -0.07(-1.31%)
Apr 21, 2021 5.270 5.440 5.190 5.330 313,691 +0.11(+2.11%)
Apr 20, 2021 5.560 5.660 5.080 5.220 812,911 -0.18(-3.33%)
Apr 19, 2021 5.840 5.840 5.350 5.400 402,531 -0.34(-5.92%)
Apr 16, 2021 5.770 5.890 5.640 5.740 403,700 -0.02(-0.35%)
Apr 15, 2021 5.720 5.770 5.605 5.760 511,420 +0.10(+1.77%)
Apr 14, 2021 5.770 5.820 5.519 5.660 476,306 -0.13(-2.25%)
Apr 13, 2021 5.660 5.850 5.580 5.790 686,055 +0.17(+3.02%)
Apr 12, 2021 5.630 5.700 5.520 5.620 359,960 +0.05(+0.90%)
Apr 09, 2021 5.690 5.690 5.530 5.570 333,600 -0.11(-1.94%)
Apr 08, 2021 5.750 5.850 5.630 5.680 370,358 -0.03(-0.53%)
Apr 07, 2021 5.840 5.970 5.670 5.710 422,851 -0.13(-2.23%)
Apr 06, 2021 5.850 5.920 5.770 5.840 322,141 +0.03(+0.52%)
Apr 05, 2021 5.780 5.920 5.640 5.810 700,049 +0.11(+1.93%)
Apr 01, 2021 5.580 5.920 5.580 5.700 534,400 +0.19(+3.45%)
Mar 31, 2021 5.560 5.630 5.390 5.510 2,064,159 +0.00(+0.00%)
Mar 30, 2021 5.520 5.560 5.360 5.510 728,997 +0.00(+0.00%)
Mar 29, 2021 5.810 5.810 5.500 5.510 514,855 -0.32(-5.49%)
Mar 26, 2021 5.560 5.840 5.550 5.830 811,200 +0.34(+6.19%)
Mar 25, 2021 5.830 5.900 5.450 5.490 1,596,767 -0.41(-6.95%)
Mar 24, 2021 6.370 6.370 5.870 5.900 912,639 -0.40(-6.35%)
Mar 23, 2021 6.490 6.530 6.280 6.300 617,093 -0.23(-3.52%)
Mar 22, 2021 6.570 6.660 6.510 6.530 287,214 +0.02(+0.31%)
Mar 19, 2021 6.450 6.680 6.399 6.510 701,600 +0.06(+0.93%)
Mar 18, 2021 6.520 6.700 6.410 6.450 436,314 -0.15(-2.27%)
Mar 17, 2021 6.630 6.700 6.400 6.600 835,615 +0.01(+0.15%)
Mar 16, 2021 6.550 6.790 6.540 6.590 1,047,327 +0.09(+1.38%)
Mar 15, 2021 6.600 6.660 6.410 6.500 1,780,474 -0.22(-3.27%)
Mar 12, 2021 6.850 6.900 6.580 6.720 1,887,700 -0.13(-1.90%)
Mar 11, 2021 7.090 7.150 6.850 6.850 6,162,878 -0.73(-9.63%)
Mar 10, 2021 7.030 7.650 6.920 7.580 1,011,481 +0.56(+7.98%)
Mar 09, 2021 6.980 7.330 6.560 7.020 1,299,552 +0.83(+13.41%)
Mar 08, 2021 6.640 6.750 6.120 6.190 633,100 -0.46(-6.92%)
Mar 05, 2021 6.730 6.790 6.430 6.650 265,200 -0.10(-1.48%)
Mar 04, 2021 6.810 6.810 6.460 6.750 465,311 -0.06(-0.88%)
Mar 03, 2021 6.960 7.010 6.630 6.810 221,553 -0.11(-1.59%)
Mar 02, 2021 6.980 7.050 6.790 6.920 218,702 -0.06(-0.86%)
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.