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)

0.7420 -0.0190 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
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%)
Mar 03, 2025 1.320 1.320 1.112 1.140 249,256 -0.16(-12.31%)
Feb 28, 2025 1.340 1.360 1.270 1.300 156,035 -0.07(-5.11%)
Feb 27, 2025 1.360 1.370 1.300 1.370 149,978 +0.02(+1.48%)
Feb 26, 2025 1.370 1.370 1.310 1.350 92,493 +0.03(+2.27%)
Feb 25, 2025 1.330 1.350 1.260 1.320 215,571 -0.04(-2.94%)
Feb 24, 2025 1.410 1.430 1.305 1.360 94,712 -0.03(-2.16%)
Feb 21, 2025 1.440 1.440 1.360 1.390 148,106 -0.04(-2.80%)
Feb 20, 2025 1.390 1.430 1.330 1.430 130,455 +0.03(+2.14%)
Feb 19, 2025 1.460 1.460 1.360 1.400 290,670 -0.06(-4.11%)
Feb 18, 2025 1.420 1.549 1.380 1.460 327,950 +0.07(+5.04%)
Feb 14, 2025 1.420 1.440 1.330 1.390 152,849 -0.01(-0.71%)
Feb 13, 2025 1.390 1.437 1.310 1.400 97,003 +0.01(+0.72%)
Feb 12, 2025 1.450 1.460 1.370 1.390 157,608 -0.07(-4.79%)
Feb 11, 2025 1.420 1.500 1.380 1.460 146,170 +0.02(+1.39%)
Feb 10, 2025 1.470 1.500 1.390 1.440 218,188 +0.03(+2.13%)
Feb 07, 2025 1.540 1.555 1.280 1.410 344,102 -0.11(-7.24%)
Feb 06, 2025 1.570 1.648 1.500 1.520 359,111 +0.00(+0.00%)
Feb 05, 2025 1.400 1.560 1.350 1.520 479,318 +0.17(+12.59%)
Feb 04, 2025 1.250 1.350 1.240 1.350 180,512 +0.11(+8.87%)
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 and Conditions.