Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smith Micro Software
(NQ:
SMSI
)
2.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
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
+2.06(+680.94%)
Apr 10, 2024
0.3000
0.3108
0.3000
0.3022
574,478
-0.00(-1.24%)
Apr 09, 2024
0.3000
0.3150
0.3040
0.3060
216,081
+0.00(+0.03%)
Apr 08, 2024
0.3088
0.3150
0.3000
0.3059
275,868
-0.00(-0.20%)
Apr 05, 2024
0.3150
0.3198
0.3050
0.3065
287,066
-0.01(-1.73%)
Apr 04, 2024
0.3400
0.3452
0.3000
0.3119
638,961
-0.03(-8.37%)
Apr 03, 2024
0.3500
0.3596
0.3380
0.3404
142,468
-0.01(-3.92%)
Apr 02, 2024
0.3400
0.3700
0.3313
0.3543
412,956
+0.02(+6.85%)
Apr 01, 2024
0.3450
0.3490
0.3311
0.3316
433,643
-0.01(-3.69%)
Mar 28, 2024
0.3387
0.3381
0.3381
0.3443
172,542
+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%)
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
.