Smith Micro Software (NQ: SMSI )

0.3443 +0.0093 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3387 0.3381 0.3381 0.3443 172,407 +0.01(+2.78%)
Mar 27, 2024 0.3400 0.3538 0.3308 0.3350 314,038 +0.00(+0.51%)
Mar 26, 2024 0.3670 0.3670 0.3333 0.3333 257,719 -0.03(-8.93%)
Mar 25, 2024 0.3673 0.3761 0.3555 0.3660 124,333 +0.01(+1.64%)
Mar 22, 2024 0.3525 0.3760 0.3525 0.3601 297,610 +0.01(+3.72%)
Mar 21, 2024 0.3500 0.3700 0.3445 0.3472 252,795 -0.00(-0.94%)
Mar 20, 2024 0.3580 0.3700 0.3350 0.3505 450,527 +0.00(+1.21%)
Mar 19, 2024 0.3400 0.3699 0.3351 0.3463 531,846 +0.01(+3.16%)
Mar 18, 2024 0.3470 0.3550 0.3357 0.3357 343,095 -0.00(-1.21%)
Mar 15, 2024 0.3519 0.3600 0.3383 0.3398 252,824 -0.02(-4.76%)
Mar 14, 2024 0.3368 0.3676 0.3350 0.3568 398,812 +0.02(+5.72%)
Mar 13, 2024 0.3573 0.3630 0.3375 0.3375 307,703 -0.02(-5.73%)
Mar 12, 2024 0.3600 0.3649 0.3418 0.3580 178,393 -0.00(-0.56%)
Mar 11, 2024 0.3800 0.3895 0.3487 0.3600 658,893 -0.01(-3.15%)
Mar 08, 2024 0.3780 0.3896 0.3701 0.3717 319,710 -0.01(-3.00%)
Mar 07, 2024 0.3847 0.3948 0.3700 0.3832 258,205 +0.01(+1.38%)
Mar 06, 2024 0.3988 0.4080 0.3710 0.3780 159,447 -0.02(-4.33%)
Mar 05, 2024 0.4135 0.4300 0.3760 0.3951 233,943 -0.02(-4.57%)
Mar 04, 2024 0.4300 0.4356 0.4000 0.4140 545,785 +0.01(+3.47%)
Mar 01, 2024 0.3800 0.4119 0.3000 0.4001 2,185,392 +0.02(+5.07%)
Feb 29, 2024 0.4410 0.4470 0.3720 0.3808 859,524 -0.05(-11.44%)
Feb 28, 2024 0.4402 0.4500 0.4220 0.4300 560,427 -0.01(-2.29%)
Feb 27, 2024 0.4800 0.4890 0.4394 0.4401 731,773 -0.05(-10.17%)
Feb 26, 2024 0.4800 0.5174 0.4600 0.4899 1,406,283 +0.00(+0.74%)
Feb 23, 2024 0.6100 0.6300 0.4575 0.4863 4,833,864 -0.33(-40.51%)
Feb 22, 2024 0.7900 0.8500 0.7858 0.8174 596,203 +0.03(+3.47%)
Feb 21, 2024 0.8000 0.8265 0.7601 0.7900 153,923 -0.02(-1.89%)
Feb 20, 2024 0.8500 0.8872 0.8000 0.8052 231,143 -0.01(-0.68%)
Feb 16, 2024 0.7600 0.8500 0.7500 0.8107 349,900 +0.05(+5.97%)
Feb 15, 2024 0.7700 0.7843 0.7356 0.7650 145,755 -0.01(-0.77%)
Feb 14, 2024 0.7720 0.8064 0.7563 0.7709 145,339 +0.03(+4.20%)
Feb 13, 2024 0.7800 0.7890 0.7200 0.7398 180,739 -0.03(-4.29%)
Feb 12, 2024 0.7700 0.8096 0.7700 0.7730 128,590 +0.00(+0.13%)
Feb 09, 2024 0.8100 0.8400 0.7620 0.7720 216,635 -0.04(-5.16%)
Feb 08, 2024 0.8360 0.8360 0.8100 0.8140 60,229 -0.01(-0.72%)
Feb 07, 2024 0.8200 0.8600 0.8000 0.8199 121,873 -0.01(-1.43%)
Feb 06, 2024 0.8600 0.8550 0.7996 0.8318 118,247 -0.01(-1.50%)
Feb 05, 2024 0.8700 0.8739 0.8120 0.8445 181,830 -0.01(-1.49%)
Feb 02, 2024 0.8800 0.8940 0.8526 0.8573 95,546 -0.02(-1.74%)
Feb 01, 2024 0.8800 0.9268 0.8516 0.8725 182,825 +0.00(+0.17%)
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%)
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.