Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software, Inc. - Common Stock (NQ:SMSI)

0.9240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 1.090 1.090 0.9100 0.9240 281,832 -0.11(-10.29%)
May 05, 2025 1.050 1.050 1.003 1.030 57,879 -0.02(-1.90%)
May 02, 2025 1.080 1.080 1.020 1.050 100,813 -0.01(-0.94%)
May 01, 2025 0.9900 1.070 0.9900 1.060 64,134 +0.07(+7.14%)
Apr 30, 2025 0.9800 1.010 0.9500 0.9894 70,546 -0.02(-2.04%)
Apr 29, 2025 1.090 1.135 1.010 1.010 138,966 -0.11(-9.82%)
Apr 28, 2025 1.180 1.180 1.070 1.120 183,466 -0.05(-4.27%)
Apr 25, 2025 1.080 1.170 1.060 1.170 228,262 +0.11(+10.38%)
Apr 24, 2025 1.070 1.090 1.000 1.060 97,271 +0.02(+1.92%)
Apr 23, 2025 1.100 1.110 1.010 1.040 127,565 -0.01(-0.95%)
Apr 22, 2025 0.9300 1.070 0.9035 1.050 188,093 +0.16(+17.98%)
Apr 21, 2025 0.9300 0.9400 0.8502 0.8900 76,935 -0.02(-2.67%)
Apr 17, 2025 0.9400 0.9400 0.8800 0.9144 65,572 +0.02(+2.75%)
Apr 16, 2025 0.8300 0.9447 0.8300 0.8899 193,135 +0.06(+7.22%)
Apr 15, 2025 0.8300 0.8400 0.7900 0.8300 98,131 +0.02(+3.11%)
Apr 14, 2025 0.8100 0.8200 0.7500 0.8050 101,276 +0.01(+1.13%)
Apr 11, 2025 0.7900 0.8070 0.7400 0.7960 151,911 +0.04(+4.85%)
Apr 10, 2025 0.7900 0.7900 0.7264 0.7592 103,515 -0.03(-3.65%)
Apr 09, 2025 0.7500 0.8000 0.7200 0.7880 109,785 +0.05(+6.49%)
Apr 08, 2025 0.8100 0.8100 0.7300 0.7400 67,290 -0.02(-2.63%)
Apr 07, 2025 0.7052 0.7800 0.6570 0.7600 171,440 -0.00(-0.01%)
Apr 04, 2025 0.7690 0.7965 0.6866 0.7601 268,607 +0.02(+2.44%)
Apr 03, 2025 0.7400 0.7857 0.6800 0.7420 164,980 -0.02(-2.50%)
Apr 02, 2025 0.7469 0.8100 0.7469 0.7610 74,863 -0.01(-1.81%)
Apr 01, 2025 0.7798 0.8000 0.7300 0.7750 81,777 +0.04(+5.73%)
Mar 31, 2025 0.7790 0.7870 0.7200 0.7330 96,518 +0.00(+0.18%)
Mar 28, 2025 0.7709 0.7980 0.7200 0.7317 166,711 -0.07(-8.18%)
Mar 27, 2025 0.8200 0.8400 0.7709 0.7969 80,268 -0.03(-3.05%)
Mar 26, 2025 0.8235 0.8409 0.7700 0.8220 237,971 -0.02(-2.14%)
Mar 25, 2025 0.8600 0.8700 0.8001 0.8400 140,202 -0.02(-2.21%)
Mar 24, 2025 0.8100 0.8700 0.8100 0.8590 111,635 +0.04(+5.14%)
Mar 21, 2025 0.8000 0.8880 0.7900 0.8170 150,441 +0.02(+2.25%)
Mar 20, 2025 0.7970 0.8000 0.7500 0.7990 72,572 +0.01(+1.78%)
Mar 19, 2025 0.8300 0.8300 0.7600 0.7850 121,443 -0.03(-4.12%)
Mar 18, 2025 0.8100 0.8493 0.8101 0.8187 108,697 -0.00(-0.16%)
Mar 17, 2025 0.7700 0.8200 0.7500 0.8200 210,631 +0.07(+9.99%)
Mar 14, 2025 0.7400 0.7455 0.7100 0.7455 126,361 +0.02(+2.12%)
Mar 13, 2025 0.7419 0.7419 0.7000 0.7300 355,795 +0.02(+3.01%)
Mar 12, 2025 0.9800 0.9800 0.6039 0.7087 2,084,634 -0.37(-34.07%)
Mar 11, 2025 1.110 1.110 1.020 1.075 1,551,700 -0.06(-5.70%)
Mar 10, 2025 1.170 1.190 1.130 1.140 102,085 -0.07(-5.79%)
Mar 07, 2025 1.200 1.210 1.150 1.210 53,325 +0.00(+0.00%)
Mar 06, 2025 1.210 1.240 1.169 1.210 89,859 -0.02(-1.63%)
Mar 05, 2025 1.210 1.240 1.180 1.230 90,139 +0.02(+1.65%)
Mar 04, 2025 1.110 1.220 1.110 1.210 120,355 +0.07(+6.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.