Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Smith Micro Software (NQ: SMSI ) 1.770 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 07, 2024 1.830 1.840 1.750 1.770 68,856 +0.03(+2.02%) Aug 06, 2024 1.890 1.950 1.700 1.735 193,859 -0.15(-8.20%) Aug 05, 2024 1.880 1.910 1.860 1.890 51,943 -0.09(-4.55%) Aug 02, 2024 2.020 2.140 1.920 1.980 166,458 -0.50(-20.16%) Aug 01, 2024 2.460 2.480 2.380 2.480 59,599 +0.03(+1.22%) Jul 31, 2024 2.440 2.480 2.375 2.450 11,020 +0.01(+0.41%) Jul 30, 2024 2.540 2.540 2.360 2.440 26,789 -0.07(-2.79%) Jul 29, 2024 2.570 2.570 2.425 2.510 12,465 -0.06(-2.33%) Jul 26, 2024 2.500 2.570 2.450 2.570 14,194 +0.09(+3.63%) Jul 25, 2024 2.450 2.540 2.380 2.480 14,743 +0.04(+1.64%) Jul 24, 2024 2.350 2.450 2.350 2.440 6,817 +0.02(+0.83%) Jul 23, 2024 2.330 2.465 2.330 2.420 57,389 +0.15(+6.61%) Jul 22, 2024 2.280 2.330 2.230 2.270 26,618 -0.03(-1.30%) Jul 19, 2024 2.400 2.410 2.250 2.300 19,488 -0.03(-1.29%) Jul 18, 2024 2.510 2.510 2.290 2.330 40,663 -0.14(-5.67%) Jul 17, 2024 2.340 2.570 2.330 2.470 113,861 +0.11(+4.66%) Jul 16, 2024 2.260 2.360 2.260 2.360 13,283 -0.01(-0.42%) Jul 15, 2024 2.310 2.370 2.290 2.370 15,822 +0.09(+3.95%) 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%) 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.