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
)
2.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 18, 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 (%)
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%)
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
.