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 (%)
Jan 31, 2024 0.9300 0.9400 0.8631 0.8710 290,528 -0.02(-2.13%)
Jan 30, 2024 0.8300 0.9112 0.8300 0.8900 221,716 +0.05(+5.95%)
Jan 29, 2024 0.8370 0.8598 0.8111 0.8400 217,409 +0.00(+0.45%)
Jan 26, 2024 0.8103 0.8362 0.8004 0.8362 123,759 +0.04(+4.53%)
Jan 25, 2024 0.7889 0.8100 0.7770 0.8000 117,797 +0.02(+2.93%)
Jan 24, 2024 0.7900 0.7999 0.7676 0.7772 150,403 +0.02(+2.26%)
Jan 23, 2024 0.8200 0.8200 0.7507 0.7600 173,675 -0.04(-4.63%)
Jan 22, 2024 0.7700 0.7999 0.7406 0.7969 117,441 +0.02(+3.15%)
Jan 19, 2024 0.7889 0.7927 0.7300 0.7726 194,407 +0.01(+0.84%)
Jan 18, 2024 0.7610 0.7877 0.7210 0.7662 346,330 -0.03(-4.01%)
Jan 17, 2024 0.7700 0.7982 0.7420 0.7982 142,440 +0.02(+2.52%)
Jan 16, 2024 0.8000 0.7999 0.7450 0.7786 277,547 +0.00(+0.58%)
Jan 12, 2024 0.7750 0.7848 0.7133 0.7741 565,292 +0.00(+0.40%)
Jan 11, 2024 0.8277 0.8400 0.7700 0.7710 325,849 -0.04(-4.34%)
Jan 10, 2024 0.8300 0.8501 0.7900 0.8060 160,065 -0.01(-1.71%)
Jan 09, 2024 0.7900 0.8289 0.7800 0.8200 163,454 +0.04(+4.59%)
Jan 08, 2024 0.8380 0.8380 0.7751 0.7840 336,389 -0.04(-4.36%)
Jan 05, 2024 0.8600 0.8600 0.8004 0.8197 176,654 -0.04(-4.46%)
Jan 04, 2024 0.8300 0.8700 0.8033 0.8580 183,193 +0.01(+1.53%)
Jan 03, 2024 0.8910 0.9001 0.8050 0.8451 195,122 -0.03(-3.97%)
Jan 02, 2024 0.8400 0.9300 0.8300 0.8800 320,109 +0.05(+6.54%)
Dec 29, 2023 0.8100 0.8500 0.8004 0.8260 458,807 +0.01(+0.73%)
Dec 28, 2023 0.8300 0.8700 0.8072 0.8200 221,613 -0.02(-2.50%)
Dec 27, 2023 0.8500 0.8800 0.8200 0.8410 265,707 -0.03(-2.89%)
Dec 26, 2023 0.8300 0.8950 0.8226 0.8660 345,942 +0.06(+7.47%)
Dec 22, 2023 0.7427 0.8199 0.7204 0.8058 508,665 +0.04(+4.98%)
Dec 21, 2023 0.7500 0.7691 0.7200 0.7676 253,630 +0.02(+2.35%)
Dec 20, 2023 0.7800 0.8002 0.7286 0.7500 299,959 -0.03(-3.74%)
Dec 19, 2023 0.8000 0.8083 0.7700 0.7791 150,967 +0.00(+0.01%)
Dec 18, 2023 0.7900 0.8200 0.7700 0.7790 361,490 -0.02(-2.63%)
Dec 15, 2023 0.8100 0.8310 0.7550 0.8000 382,208 -0.01(-1.08%)
Dec 14, 2023 0.7700 0.8470 0.7600 0.8087 438,325 +0.05(+7.25%)
Dec 13, 2023 0.7400 0.7722 0.7200 0.7540 251,774 +0.02(+2.59%)
Dec 12, 2023 0.7787 0.7819 0.7350 0.7350 221,903 -0.04(-5.70%)
Dec 11, 2023 0.8200 0.8200 0.7600 0.7794 248,699 -0.06(-7.21%)
Dec 08, 2023 0.8214 0.8400 0.7530 0.8400 353,332 +0.03(+4.19%)
Dec 07, 2023 0.7958 0.8199 0.7600 0.8062 443,546 +0.02(+2.05%)
Dec 06, 2023 0.8300 0.8600 0.7796 0.7900 380,643 -0.05(-5.97%)
Dec 05, 2023 0.8000 0.8983 0.7610 0.8402 1,205,418 +0.11(+15.10%)
Dec 04, 2023 0.7634 0.7770 0.7001 0.7300 252,860 -0.02(-2.01%)
Dec 01, 2023 0.6700 0.7499 0.6700 0.7450 489,557 +0.07(+9.64%)
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%)
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.