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)

0.8190 +0.0130 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
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%)
Jun 02, 2025 0.8100 0.8297 0.7850 0.8190 200,056 +0.00(+0.40%)
May 30, 2025 0.8500 0.8520 0.8000 0.8157 112,881 -0.02(-1.95%)
May 29, 2025 0.8250 0.8600 0.8218 0.8319 57,990 -0.01(-0.96%)
May 28, 2025 0.8200 0.8500 0.8001 0.8400 102,019 +0.02(+2.44%)
May 27, 2025 0.7900 0.8639 0.7900 0.8200 88,473 +0.03(+3.78%)
May 23, 2025 0.8500 0.8500 0.7700 0.7901 107,076 -0.01(-1.59%)
May 22, 2025 0.7600 0.8159 0.7600 0.8029 46,102 +0.02(+2.94%)
May 21, 2025 0.8500 0.8500 0.7750 0.7800 160,461 -0.07(-8.69%)
May 20, 2025 0.9000 0.9000 0.8217 0.8542 173,903 -0.04(-4.02%)
May 19, 2025 0.9000 0.9168 0.8701 0.8900 85,713 -0.00(-0.11%)
May 16, 2025 0.8771 0.9399 0.8354 0.8910 182,523 +0.01(+1.58%)
May 15, 2025 0.9200 0.9200 0.8000 0.8771 132,810 -0.05(-5.69%)
May 14, 2025 0.9165 0.9500 0.9000 0.9300 115,305 +0.01(+1.47%)
May 13, 2025 0.9401 0.9600 0.9100 0.9165 144,064 -0.02(-2.51%)
May 12, 2025 0.9420 1.000 0.9305 0.9401 167,313 -0.03(-3.07%)
May 09, 2025 0.9601 1.000 0.9202 0.9699 129,664 +0.01(+0.96%)
May 08, 2025 0.9718 1.000 0.9101 0.9607 359,679 -0.08(-8.07%)
May 07, 2025 0.9500 1.050 0.9500 1.045 143,301 +0.12(+13.10%)
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 +0.04(+5.56%)
Apr 04, 2025 0.7690 0.7965 0.6866 0.7200 268,607 -0.02(-2.96%)
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%)
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.