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

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
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 (%)
Jan 31, 2019 1.780 1.821 1.750 1.750 62,206 -0.07(-3.85%)
Jan 30, 2019 1.780 1.820 1.780 1.820 21,560 +0.03(+1.68%)
Jan 29, 2019 1.810 1.810 1.750 1.790 27,148 -0.04(-2.19%)
Jan 28, 2019 1.790 1.840 1.760 1.830 32,523 +0.04(+2.23%)
Jan 25, 2019 1.800 1.830 1.740 1.790 56,200 -0.01(-0.56%)
Jan 24, 2019 1.810 1.820 1.710 1.800 26,565 +0.05(+2.86%)
Jan 23, 2019 1.770 1.821 1.700 1.750 97,247 -0.02(-1.13%)
Jan 22, 2019 1.800 1.870 1.750 1.770 70,356 -0.08(-4.32%)
Jan 18, 2019 1.850 1.860 1.800 1.850 81,600 +0.03(+1.65%)
Jan 17, 2019 1.805 1.900 1.805 1.820 106,399 -0.01(-0.55%)
Jan 16, 2019 1.820 1.890 1.730 1.830 135,525 -0.02(-1.08%)
Jan 15, 2019 1.900 1.920 1.820 1.850 106,998 -0.04(-2.12%)
Jan 14, 2019 1.880 1.950 1.870 1.890 83,309 -0.02(-0.79%)
Jan 11, 2019 1.850 1.940 1.830 1.905 194,400 +0.03(+1.33%)
Jan 10, 2019 1.870 1.950 1.810 1.880 241,978 -0.02(-1.05%)
Jan 09, 2019 1.910 1.940 1.810 1.900 84,258 +0.01(+0.53%)
Jan 08, 2019 1.940 1.980 1.810 1.890 150,537 -0.05(-2.58%)
Jan 07, 2019 1.910 1.990 1.860 1.940 112,237 +0.06(+3.19%)
Jan 04, 2019 1.960 1.960 1.820 1.880 160,000 +0.01(+0.53%)
Jan 03, 2019 1.920 1.970 1.850 1.870 110,943 -0.08(-4.10%)
Jan 02, 2019 1.790 1.950 1.690 1.950 89,215 +0.15(+8.33%)
Dec 31, 2018 1.850 1.850 1.755 1.800 115,000 -0.06(-3.23%)
Dec 28, 2018 1.730 1.910 1.730 1.860 128,100 +0.09(+5.08%)
Dec 27, 2018 1.800 1.900 1.680 1.770 130,158 -0.06(-3.28%)
Dec 26, 2018 1.730 1.910 1.720 1.830 185,824 +0.13(+7.65%)
Dec 24, 2018 1.730 1.845 1.620 1.700 190,700 -0.06(-3.41%)
Dec 21, 2018 1.850 1.930 1.710 1.760 347,400 -0.11(-5.88%)
Dec 20, 2018 1.960 2.020 1.780 1.870 296,918 -0.09(-4.59%)
Dec 19, 2018 1.950 2.040 1.940 1.960 95,475 +0.01(+0.51%)
Dec 18, 2018 2.060 2.060 1.940 1.950 127,153 -0.01(-0.51%)
Dec 17, 2018 2.050 2.080 1.930 1.960 172,004 -0.13(-6.22%)
Dec 14, 2018 2.070 2.110 2.030 2.090 127,200 +0.00(+0.00%)
Dec 13, 2018 2.080 2.140 2.050 2.090 84,516 -0.01(-0.48%)
Dec 12, 2018 2.130 2.160 2.070 2.100 92,931 -0.03(-1.41%)
Dec 11, 2018 2.120 2.290 1.970 2.130 1,782,152 +0.00(+0.00%)
Dec 10, 2018 2.090 2.280 1.990 2.130 1,148,182 +0.11(+5.45%)
Dec 07, 2018 2.120 2.190 2.010 2.020 202,600 -0.02(-0.98%)
Dec 06, 2018 2.100 2.110 2.000 2.040 155,452 -0.05(-2.39%)
Dec 04, 2018 2.250 2.270 2.070 2.090 211,300 -0.16(-7.11%)
Dec 03, 2018 2.210 2.250 2.170 2.250 114,520 +0.08(+3.69%)
Nov 30, 2018 2.180 2.280 2.140 2.170 215,400 +0.02(+0.93%)
Nov 29, 2018 2.170 2.180 2.130 2.150 85,348 -0.02(-0.92%)
Nov 28, 2018 2.200 2.200 2.100 2.170 23,588 -0.03(-1.36%)
Nov 27, 2018 2.280 2.280 2.140 2.200 192,112 -0.09(-3.93%)
Nov 26, 2018 2.270 2.440 2.250 2.290 259,375 -0.07(-2.97%)
Nov 23, 2018 2.200 2.360 2.140 2.360 180,400 +0.16(+7.32%)
Nov 21, 2018 2.199 2.199 2.199 0 +0.16(+7.79%)
Nov 20, 2018 2.000 2.100 1.990 2.040 185,813 +0.01(+0.49%)
Nov 19, 2018 2.030 2.080 2.000 2.030 47,519 +0.00(+0.00%)
Nov 16, 2018 2.090 2.100 2.020 2.030 78,800 -0.06(-2.87%)
Nov 15, 2018 2.020 2.100 1.920 2.090 197,441 +0.07(+3.47%)
Nov 14, 2018 2.140 2.140 2.010 2.020 112,378 -0.11(-5.16%)
Nov 13, 2018 2.050 2.150 2.040 2.130 79,384 +0.07(+3.39%)
Nov 12, 2018 2.150 2.150 2.040 2.060 197,299 -0.07(-3.29%)
Nov 09, 2018 2.190 2.250 2.120 2.130 85,200 -0.07(-3.18%)
Nov 08, 2018 2.100 2.200 2.050 2.200 115,384 +0.10(+4.76%)
Nov 07, 2018 2.180 2.180 1.830 2.100 519,458 -0.09(-4.11%)
Nov 06, 2018 2.200 2.240 2.160 2.190 49,503 +0.02(+0.92%)
Nov 05, 2018 2.340 2.380 2.160 2.170 380,345 -0.17(-7.26%)
Nov 02, 2018 2.390 2.420 2.340 2.340 78,000 -0.05(-2.09%)
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.