Financial News

Smith Micro Software (NQ: SMSI )

0.7851 -0.0439 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 52,656 -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%)
May 01, 2024 2.300 2.450 2.250 2.280 92,067 -0.03(-1.30%)
Apr 30, 2024 2.460 2.460 2.250 2.310 215,283 -0.17(-6.85%)
Apr 29, 2024 2.300 2.700 2.300 2.480 349,283 +0.16(+6.90%)
Apr 26, 2024 2.250 2.325 2.190 2.320 55,712 +0.10(+4.50%)
Apr 25, 2024 2.150 2.250 2.110 2.220 28,405 +0.05(+2.30%)
Apr 24, 2024 2.120 2.215 2.120 2.170 43,568 +0.05(+2.36%)
Apr 23, 2024 2.180 2.190 2.100 2.120 62,552 -0.06(-2.75%)
Apr 22, 2024 2.140 2.277 2.100 2.180 223,884 +0.10(+4.81%)
Apr 19, 2024 2.070 2.369 2.070 2.080 327,854 -0.15(-6.52%)
Apr 18, 2024 2.090 3.210 1.960 2.225 5,510,943 +0.28(+14.10%)
Apr 17, 2024 1.920 2.100 1.900 1.950 43,882 +0.01(+0.55%)
Apr 16, 2024 1.950 2.020 1.882 1.939 47,027 -0.02(-1.06%)
Apr 15, 2024 2.160 2.164 1.910 1.960 56,860 -0.19(-8.84%)
Apr 12, 2024 2.390 2.410 2.130 2.150 116,234 -0.21(-8.90%)
Apr 11, 2024 2.500 2.501 2.140 2.360 127,670 -0.06(-2.38%)
Apr 10, 2024 2.400 2.486 2.400 2.418 71,809 -0.03(-1.24%)
Apr 09, 2024 2.400 2.520 2.432 2.448 27,010 +0.00(+0.03%)
Apr 08, 2024 2.470 2.520 2.400 2.447 34,483 -0.00(-0.20%)
Apr 05, 2024 2.520 2.558 2.440 2.452 35,883 -0.04(-1.73%)
Apr 04, 2024 2.720 2.762 2.400 2.495 79,870 -0.23(-8.37%)
Apr 03, 2024 2.800 2.877 2.704 2.723 17,808 -0.11(-3.92%)
Apr 02, 2024 2.720 2.960 2.650 2.834 51,619 +0.18(+6.85%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback