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

Smith Micro Software (NQ: SMSI )

0.8603 +0.0982 (+12.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 22, 2024 0.7601 0.8271 0.7500 0.7621 261,568 +0.00(+0.25%)
Nov 21, 2024 0.7789 0.7805 0.7350 0.7602 94,140 -0.02(-2.41%)
Nov 20, 2024 0.7432 0.7890 0.7300 0.7790 97,117 +0.03(+3.87%)
Nov 19, 2024 0.7686 0.7790 0.7255 0.7500 243,587 -0.04(-5.35%)
Nov 18, 2024 0.8400 0.8400 0.7737 0.7924 299,311 -0.02(-2.17%)
Nov 15, 2024 0.8400 0.8500 0.7600 0.8100 257,247 -0.04(-4.77%)
Nov 14, 2024 0.8800 0.8960 0.7700 0.8506 251,891 -0.03(-3.73%)
Nov 13, 2024 0.9330 0.9330 0.8800 0.8836 262,628 -0.01(-1.60%)
Nov 12, 2024 0.8891 0.9099 0.8800 0.8980 194,703 +0.01(+0.90%)
Nov 11, 2024 0.8924 0.9300 0.8800 0.8900 219,664 -0.03(-3.26%)
Nov 08, 2024 0.8204 0.9200 0.8204 0.9200 369,131 +0.09(+10.98%)
Nov 07, 2024 0.7950 0.8290 0.7644 0.8290 98,315 +0.03(+3.94%)
Nov 06, 2024 0.7977 0.8100 0.7500 0.7976 176,826 +0.01(+0.69%)
Nov 05, 2024 0.7749 0.7970 0.7000 0.7921 101,648 +0.00(+0.43%)
Nov 04, 2024 0.8300 0.8300 0.7520 0.7887 93,645 -0.02(-2.63%)
Nov 01, 2024 0.7850 0.8225 0.7850 0.8100 88,468 +0.02(+3.17%)
Oct 31, 2024 0.8400 0.8400 0.7801 0.7851 90,585 -0.04(-5.30%)
Oct 30, 2024 0.8100 0.8400 0.8070 0.8290 62,558 +0.01(+1.09%)
Oct 29, 2024 0.8500 0.8500 0.8050 0.8201 86,269 -0.01(-1.19%)
Oct 28, 2024 0.8400 0.8500 0.7750 0.8300 173,813 +0.02(+1.95%)
Oct 25, 2024 0.8270 0.8500 0.7905 0.8141 189,075 -0.02(-2.97%)
Oct 24, 2024 0.8000 0.8597 0.8000 0.8390 189,451 +0.02(+2.33%)
Oct 23, 2024 0.8602 0.8766 0.7905 0.8199 267,362 -0.06(-6.67%)
Oct 22, 2024 0.9200 0.9250 0.8525 0.8785 117,205 -0.03(-2.85%)
Oct 21, 2024 0.8682 1.100 0.8682 0.9043 260,736 -0.02(-1.63%)
Oct 18, 2024 0.9200 0.9500 0.8813 0.9193 147,852 -0.03(-2.76%)
Oct 17, 2024 0.9500 0.9799 0.9019 0.9454 142,050 +0.03(+2.76%)
Oct 16, 2024 0.9800 1.000 0.9000 0.9200 254,192 -0.05(-5.08%)
Oct 15, 2024 1.020 1.030 0.9500 0.9692 209,219 -0.05(-4.98%)
Oct 14, 2024 1.030 1.050 1.015 1.020 79,553 +0.02(+2.00%)
Oct 11, 2024 1.020 1.030 0.9650 1.000 295,138 -0.04(-3.85%)
Oct 10, 2024 1.120 1.120 1.030 1.040 360,923 -0.08(-7.14%)
Oct 09, 2024 1.120 1.161 1.050 1.120 266,097 +0.00(+0.00%)
Oct 08, 2024 1.110 1.140 1.020 1.120 446,480 -0.01(-0.88%)
Oct 07, 2024 1.150 1.300 1.090 1.130 897,825 -0.02(-1.74%)
Oct 04, 2024 1.080 1.180 1.060 1.150 749,685 +0.07(+6.48%)
Oct 03, 2024 1.030 1.080 1.000 1.080 330,643 +0.03(+2.86%)
Oct 02, 2024 1.060 1.128 1.020 1.050 738,469 +0.00(+0.00%)
Oct 01, 2024 1.010 1.070 0.9500 1.050 290,262 +0.03(+2.94%)
Sep 30, 2024 1.010 1.040 0.9931 1.020 225,125 -0.01(-0.97%)
Sep 27, 2024 0.9700 1.125 0.9300 1.030 1,063,363 +0.09(+9.01%)
Sep 26, 2024 0.9600 0.9700 0.9200 0.9449 330,932 +0.01(+0.98%)
Sep 25, 2024 0.9600 1.000 0.9052 0.9357 583,640 -0.02(-2.53%)
Sep 24, 2024 0.9300 0.9800 0.9000 0.9600 715,772 +0.03(+2.98%)
Sep 23, 2024 0.9999 1.030 0.8922 0.9322 1,001,661 -0.04(-3.90%)
Sep 20, 2024 0.9266 1.020 0.8910 0.9700 1,959,202 +0.06(+6.59%)
Sep 19, 2024 0.9941 1.480 0.8428 0.9100 17,077,328 -0.11(-10.78%)
Sep 18, 2024 0.9200 1.130 0.9000 1.020 8,637,864 -0.12(-10.53%)
Sep 17, 2024 0.8500 1.200 0.7170 1.140 187,490,240 +0.62(+117.97%)
Sep 16, 2024 0.5980 0.5980 0.5201 0.5230 9,751,544 -0.05(-8.55%)
Sep 13, 2024 0.6000 0.6200 0.5500 0.5719 102,076 -0.03(-4.36%)
Sep 12, 2024 0.5900 0.6505 0.5886 0.5980 257,358 +0.00(+0.34%)
Sep 11, 2024 0.5403 0.5960 0.5403 0.5960 41,585 +0.02(+2.76%)
Sep 10, 2024 0.5870 0.5870 0.5601 0.5800 42,326 +0.02(+3.76%)
Sep 09, 2024 0.5638 0.5680 0.5400 0.5590 36,932 +0.00(+0.88%)
Sep 06, 2024 0.5700 0.5790 0.5213 0.5541 77,038 -0.01(-2.50%)
Sep 05, 2024 0.5759 0.5934 0.5600 0.5683 51,106 -0.00(-0.30%)
Sep 04, 2024 0.5975 0.6050 0.5600 0.5700 136,163 -0.05(-7.47%)
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.