Smith Micro Software (NQ: SMSI )

2.280 +0.010 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.270 2.300 2.250 2.280 33,526 +0.01(+0.44%)
Jul 11, 2024 2.220 2.300 2.220 2.270 14,290 +0.06(+2.71%)
Jul 10, 2024 2.280 2.280 2.190 2.210 43,942 -0.01(-0.45%)
Jul 09, 2024 2.200 2.250 2.100 2.220 42,413 -0.03(-1.33%)
Jul 08, 2024 2.370 2.380 2.230 2.250 43,535 -0.12(-5.06%)
Jul 05, 2024 2.250 2.370 2.250 2.370 40,494 +0.08(+3.49%)
Jul 03, 2024 2.230 2.370 2.210 2.290 14,704 +0.07(+3.15%)
Jul 02, 2024 2.230 2.350 2.200 2.220 42,010 +0.02(+0.91%)
Jul 01, 2024 2.220 2.270 2.185 2.200 48,591 -0.01(-0.45%)
Jun 28, 2024 2.210 2.250 2.200 2.210 38,789 -0.05(-2.21%)
Jun 27, 2024 2.210 2.260 2.210 2.260 20,935 +0.03(+1.35%)
Jun 26, 2024 2.270 2.290 2.230 2.230 31,554 +0.03(+1.36%)
Jun 25, 2024 2.200 2.280 2.185 2.200 48,353 -0.01(-0.45%)
Jun 24, 2024 2.250 2.250 2.183 2.210 28,075 -0.04(-1.78%)
Jun 21, 2024 2.330 2.330 2.240 2.250 70,648 -0.02(-0.88%)
Jun 20, 2024 2.300 2.300 2.240 2.270 33,085 +0.02(+0.89%)
Jun 18, 2024 2.280 2.340 2.240 2.250 27,447 -0.01(-0.44%)
Jun 17, 2024 2.250 2.328 2.210 2.260 24,727 +0.01(+0.44%)
Jun 14, 2024 2.240 2.290 2.200 2.250 51,362 +0.04(+1.81%)
Jun 13, 2024 2.180 2.300 2.160 2.210 61,193 -0.01(-0.45%)
Jun 12, 2024 2.250 2.250 2.210 2.220 13,919 +0.05(+2.30%)
Jun 11, 2024 2.140 2.220 2.140 2.170 22,391 +0.00(+0.00%)
Jun 10, 2024 2.150 2.200 2.150 2.170 40,797 +0.01(+0.46%)
Jun 07, 2024 2.220 2.230 2.150 2.160 38,261 -0.05(-2.26%)
Jun 06, 2024 2.210 2.270 2.190 2.210 17,167 +0.00(+0.00%)
Jun 05, 2024 2.180 2.280 2.180 2.210 35,770 +0.00(+0.00%)
Jun 04, 2024 2.160 2.237 2.160 2.210 23,620 +0.03(+1.38%)
Jun 03, 2024 2.170 2.220 2.170 2.180 23,514 +0.03(+1.40%)
May 31, 2024 2.200 2.240 2.140 2.150 39,065 -0.03(-1.38%)
May 30, 2024 2.180 2.243 2.160 2.180 39,870 -0.03(-1.36%)
May 29, 2024 2.220 2.300 2.170 2.210 52,871 -0.05(-2.21%)
May 28, 2024 2.440 2.450 2.250 2.260 98,665 -0.19(-7.76%)
May 24, 2024 2.530 2.600 2.450 2.450 46,147 -0.05(-2.00%)
May 23, 2024 2.770 2.770 2.470 2.500 55,489 -0.27(-9.75%)
May 22, 2024 2.700 2.850 2.624 2.770 85,819 +0.06(+2.21%)
May 21, 2024 2.820 2.840 2.690 2.710 43,728 -0.10(-3.56%)
May 20, 2024 2.710 2.840 2.660 2.810 91,792 +0.09(+3.31%)
May 17, 2024 2.680 2.898 2.540 2.720 137,098 +0.04(+1.30%)
May 16, 2024 2.680 2.700 2.590 2.685 42,357 +0.00(+0.19%)
May 15, 2024 2.780 2.830 2.670 2.680 158,640 -0.11(-3.94%)
May 14, 2024 2.710 2.840 2.650 2.790 96,804 +0.06(+2.39%)
May 13, 2024 2.630 2.780 2.555 2.725 119,022 +0.12(+4.81%)
May 10, 2024 2.100 2.670 2.070 2.600 225,221 +0.26(+11.11%)
May 09, 2024 2.450 2.510 2.250 2.340 162,607 -0.11(-4.49%)
May 08, 2024 2.510 2.630 2.410 2.450 52,669 -0.06(-2.39%)
May 07, 2024 2.630 2.820 2.430 2.510 108,450 -0.05(-1.95%)
May 06, 2024 2.350 2.700 2.350 2.560 92,457 +0.22(+9.40%)
May 03, 2024 2.310 2.431 2.300 2.340 98,640 +0.04(+1.74%)
May 02, 2024 2.260 2.460 2.260 2.300 73,039 +0.02(+0.88%)
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.