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

Smith Micro Software (NQ: SMSI )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2020 5.300 5.400 5.210 5.380 300,698 +0.04(+0.75%)
Nov 27, 2020 5.350 5.407 5.290 5.340 105,700 +0.01(+0.19%)
Nov 25, 2020 5.380 5.410 5.270 5.330 254,300 -0.03(-0.56%)
Nov 24, 2020 5.290 5.375 5.220 5.360 276,152 +0.12(+2.29%)
Nov 23, 2020 5.300 5.350 5.160 5.240 282,343 -0.01(-0.19%)
Nov 20, 2020 5.160 5.370 4.930 5.250 343,400 +0.01(+0.19%)
Nov 19, 2020 5.180 5.290 5.130 5.240 273,582 +0.03(+0.58%)
Nov 18, 2020 5.250 5.260 5.050 5.210 474,783 -0.03(-0.57%)
Nov 17, 2020 5.040 5.350 4.970 5.240 741,380 +0.16(+3.15%)
Nov 16, 2020 4.880 5.090 4.810 5.080 417,903 +0.25(+5.18%)
Nov 13, 2020 4.800 4.940 4.690 4.830 406,500 +0.07(+1.47%)
Nov 12, 2020 4.770 4.800 4.570 4.760 496,899 -0.04(-0.83%)
Nov 11, 2020 4.490 4.865 4.420 4.800 572,703 +0.32(+7.14%)
Nov 10, 2020 4.160 4.540 4.140 4.480 729,684 +0.35(+8.47%)
Nov 09, 2020 4.280 4.420 4.130 4.130 473,494 -0.01(-0.24%)
Nov 06, 2020 4.000 4.290 3.970 4.140 553,400 +0.18(+4.55%)
Nov 05, 2020 3.990 4.160 3.890 3.960 673,847 -0.09(-2.22%)
Nov 04, 2020 4.180 4.280 3.870 4.050 757,408 -0.10(-2.41%)
Nov 03, 2020 4.030 4.190 4.010 4.150 276,274 +0.15(+3.75%)
Nov 02, 2020 4.160 4.167 3.790 4.000 588,561 -0.12(-2.91%)
Oct 30, 2020 4.050 4.280 4.010 4.120 416,300 +0.03(+0.73%)
Oct 29, 2020 4.100 4.160 4.010 4.090 306,661 -0.04(-0.97%)
Oct 28, 2020 4.240 4.270 4.100 4.130 298,831 -0.14(-3.28%)
Oct 27, 2020 4.250 4.390 4.200 4.270 476,168 +0.01(+0.23%)
Oct 26, 2020 4.150 4.260 4.020 4.260 418,954 +0.10(+2.40%)
Oct 23, 2020 4.160 4.170 4.060 4.160 195,400 +0.01(+0.24%)
Oct 22, 2020 4.200 4.260 4.060 4.150 354,044 -0.06(-1.43%)
Oct 21, 2020 4.190 4.340 4.160 4.210 457,928 +0.02(+0.48%)
Oct 20, 2020 3.850 4.270 3.850 4.190 831,104 +0.34(+8.83%)
Oct 19, 2020 3.990 4.030 3.850 3.850 553,363 -0.07(-1.79%)
Oct 16, 2020 4.000 4.000 3.830 3.920 467,300 -0.08(-2.12%)
Oct 15, 2020 3.790 4.059 3.670 4.005 1,009,262 +0.31(+8.54%)
Oct 14, 2020 3.770 3.810 3.650 3.690 344,455 -0.10(-2.64%)
Oct 13, 2020 3.800 3.890 3.770 3.790 451,021 -0.01(-0.26%)
Oct 12, 2020 3.860 3.910 3.756 3.800 297,127 -0.06(-1.55%)
Oct 09, 2020 3.820 3.910 3.820 3.860 235,400 +0.05(+1.31%)
Oct 08, 2020 3.760 3.910 3.750 3.810 372,392 +0.06(+1.74%)
Oct 07, 2020 3.740 3.750 3.680 3.745 357,443 +0.06(+1.49%)
Oct 06, 2020 3.680 3.730 3.640 3.690 466,268 +0.01(+0.27%)
Oct 05, 2020 3.630 3.690 3.619 3.680 480,299 +0.06(+1.66%)
Oct 02, 2020 3.650 3.696 3.600 3.620 373,200 -0.07(-1.90%)
Oct 01, 2020 3.750 3.790 3.680 3.690 228,672 -0.04(-1.07%)
Sep 30, 2020 3.710 3.840 3.670 3.730 319,567 +0.00(+0.00%)
Sep 29, 2020 3.680 3.750 3.628 3.730 166,668 +0.04(+1.08%)
Sep 28, 2020 3.680 3.740 3.625 3.690 251,130 +0.04(+1.10%)
Sep 25, 2020 3.640 3.680 3.600 3.650 248,700 +0.03(+0.83%)
Sep 24, 2020 3.580 3.670 3.500 3.620 330,951 +0.03(+0.84%)
Sep 23, 2020 3.760 3.760 3.580 3.590 257,165 -0.16(-4.27%)
Sep 22, 2020 3.720 3.800 3.640 3.750 373,852 +0.03(+0.81%)
Sep 21, 2020 3.700 3.730 3.630 3.720 237,594 +0.00(+0.00%)
Sep 18, 2020 3.780 3.820 3.705 3.720 595,600 -0.01(-0.27%)
Sep 17, 2020 3.740 3.760 3.680 3.730 221,930 -0.04(-1.06%)
Sep 16, 2020 3.730 3.850 3.710 3.770 231,707 +0.07(+1.89%)
Sep 15, 2020 3.830 3.870 3.680 3.700 301,363 -0.13(-3.39%)
Sep 14, 2020 3.690 3.830 3.690 3.830 262,019 +0.16(+4.36%)
Sep 11, 2020 3.740 3.765 3.630 3.670 220,100 -0.06(-1.61%)
Sep 10, 2020 3.760 3.800 3.680 3.730 223,511 -0.03(-0.80%)
Sep 09, 2020 3.710 3.810 3.650 3.760 309,110 +0.09(+2.45%)
Sep 08, 2020 3.640 3.710 3.580 3.670 298,289 -0.03(-0.81%)
Sep 04, 2020 3.830 3.830 3.550 3.700 621,100 -0.11(-2.89%)
Sep 03, 2020 3.830 3.870 3.740 3.810 502,091 -0.09(-2.31%)
Sep 02, 2020 3.910 3.940 3.830 3.900 424,178 -0.01(-0.26%)
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.