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

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

0.7529 -0.0171 (-2.22%)
Streaming Delayed Price Updated: 10:06 AM EDT, Aug 7, 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 (%)
Aug 06, 2025 0.7131 0.7900 0.6929 0.7689 894,337 +0.04(+6.08%)
Aug 05, 2025 0.7200 0.7500 0.6831 0.7248 213,272 +0.00(+0.67%)
Aug 04, 2025 0.7000 0.7500 0.7000 0.7200 144,781 +0.02(+3.00%)
Aug 01, 2025 0.6860 0.7000 0.6502 0.6990 330,967 +0.01(+2.06%)
Jul 31, 2025 0.7200 0.7376 0.6600 0.6849 609,214 -0.02(-3.11%)
Jul 30, 2025 0.7413 0.7620 0.7001 0.7069 270,940 -0.02(-2.64%)
Jul 29, 2025 0.7831 0.7900 0.7000 0.7261 534,203 -0.05(-6.79%)
Jul 28, 2025 0.8195 0.8200 0.7600 0.7790 333,755 -0.01(-1.38%)
Jul 25, 2025 0.7600 0.7989 0.7406 0.7899 415,045 +0.04(+5.03%)
Jul 24, 2025 0.8000 0.8000 0.7521 0.7521 500,606 -0.04(-4.80%)
Jul 23, 2025 0.8200 0.8579 0.7102 0.7900 979,313 -0.03(-3.69%)
Jul 22, 2025 0.8500 0.8600 0.8100 0.8203 386,245 -0.02(-2.31%)
Jul 21, 2025 0.8900 0.9000 0.8134 0.8397 451,512 -0.05(-5.38%)
Jul 18, 2025 0.9447 0.9588 0.8750 0.8874 377,628 -0.03(-3.02%)
Jul 17, 2025 1.070 1.090 0.8700 0.9150 983,423 -0.21(-19.03%)
Jul 16, 2025 1.060 1.170 1.060 1.130 144,774 +0.08(+7.62%)
Jul 15, 2025 1.130 1.170 1.040 1.050 240,386 -0.08(-7.08%)
Jul 14, 2025 1.050 1.300 1.050 1.130 678,509 +0.09(+8.65%)
Jul 11, 2025 0.9100 1.085 0.9100 1.040 406,417 +0.11(+11.56%)
Jul 10, 2025 0.9530 0.9585 0.9101 0.9322 188,627 -0.02(-1.77%)
Jul 09, 2025 0.8790 0.9500 0.8195 0.9490 2,086,145 +0.02(+2.04%)
Jul 08, 2025 0.9000 0.9400 0.9000 0.9300 85,157 +0.02(+2.65%)
Jul 07, 2025 0.8980 0.9297 0.8980 0.9060 44,310 -0.00(-0.54%)
Jul 03, 2025 0.8943 0.9500 0.8805 0.9109 90,083 +0.01(+1.12%)
Jul 02, 2025 0.9000 0.9190 0.8734 0.9008 86,380 +0.03(+3.30%)
Jul 01, 2025 0.8690 0.8900 0.8516 0.8720 55,211 +0.01(+1.18%)
Jun 30, 2025 0.8900 0.9075 0.8403 0.8618 147,066 -0.04(-4.56%)
Jun 27, 2025 0.9247 0.9476 0.8802 0.9030 82,381 -0.04(-3.89%)
Jun 26, 2025 0.9600 0.9617 0.9101 0.9395 86,234 -0.01(-0.99%)
Jun 25, 2025 0.9800 0.9800 0.9300 0.9489 52,761 +0.00(+0.41%)
Jun 24, 2025 0.9200 0.9500 0.8901 0.9450 200,990 +0.07(+7.98%)
Jun 23, 2025 0.8465 0.9230 0.8450 0.8752 87,606 +0.02(+2.12%)
Jun 20, 2025 0.8916 0.8999 0.8570 0.8570 65,205 -0.03(-3.88%)
Jun 18, 2025 0.8880 0.9048 0.8400 0.8916 58,638 -0.00(-0.01%)
Jun 17, 2025 0.9300 0.9398 0.8700 0.8917 95,399 -0.05(-4.93%)
Jun 16, 2025 0.9250 0.9756 0.9110 0.9379 149,109 +0.01(+1.39%)
Jun 13, 2025 0.9800 0.9991 0.9200 0.9250 115,799 -0.05(-5.61%)
Jun 12, 2025 0.9258 0.9899 0.9258 0.9800 143,429 +0.05(+5.87%)
Jun 11, 2025 0.9100 0.9600 0.8463 0.9257 119,658 +0.02(+1.74%)
Jun 10, 2025 0.8710 0.9100 0.8710 0.9099 60,544 +0.01(+1.57%)
Jun 09, 2025 0.9000 0.9200 0.8600 0.8958 96,255 -0.00(-0.43%)
Jun 06, 2025 0.8018 0.9100 0.8000 0.8997 218,273 +0.10(+12.21%)
Jun 05, 2025 0.7944 0.8440 0.7914 0.8018 68,168 -0.02(-2.10%)
Jun 04, 2025 0.8000 0.8600 0.7856 0.8190 83,314 +0.01(+1.61%)
Jun 03, 2025 0.8048 0.8300 0.7880 0.8060 58,968 -0.01(-1.59%)
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.