My Watchlist
Indicators
Central Oregon Stock Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7752 -0.0693 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.8500 0.8800 0.7700 0.7752 181,304 -0.07(-8.21%)
Oct 09, 2025 0.8900 0.9100 0.8225 0.8445 245,648 -0.05(-5.96%)
Oct 08, 2025 0.8690 0.9100 0.8215 0.8980 762,455 +0.13(+16.25%)
Oct 07, 2025 0.8000 0.8175 0.7700 0.7725 143,409 -0.04(-4.77%)
Oct 06, 2025 0.7600 0.8200 0.7581 0.8112 339,393 +0.04(+5.13%)
Oct 03, 2025 0.7600 0.7999 0.7600 0.7716 257,967 +0.00(+0.17%)
Oct 02, 2025 0.7500 0.7900 0.7401 0.7703 253,974 +0.04(+5.25%)
Oct 01, 2025 0.7175 0.7500 0.7175 0.7319 176,916 +0.01(+1.23%)
Sep 30, 2025 0.7300 0.7499 0.7101 0.7230 104,531 -0.01(-1.95%)
Sep 29, 2025 0.7353 0.7488 0.7230 0.7374 92,652 +0.01(+1.01%)
Sep 26, 2025 0.7277 0.7600 0.7101 0.7300 100,927 +0.01(+1.46%)
Sep 25, 2025 0.7500 0.7558 0.7080 0.7195 92,879 -0.03(-4.56%)
Sep 24, 2025 0.7299 0.7699 0.7299 0.7539 123,698 +0.02(+2.15%)
Sep 23, 2025 0.7400 0.8035 0.7380 0.7380 183,763 -0.01(-1.35%)
Sep 22, 2025 0.8100 0.8161 0.7481 0.7481 311,176 -0.06(-7.11%)
Sep 19, 2025 0.7900 0.8300 0.7670 0.8054 352,116 +0.03(+4.43%)
Sep 18, 2025 0.7200 0.8188 0.7200 0.7712 383,896 +0.05(+7.22%)
Sep 17, 2025 0.7010 0.7400 0.7000 0.7193 235,890 +0.01(+1.31%)
Sep 16, 2025 0.7172 0.7172 0.7011 0.7100 66,621 +0.01(+0.97%)
Sep 15, 2025 0.6900 0.7199 0.6900 0.7032 119,983 +0.01(+0.72%)
Sep 12, 2025 0.7450 0.7599 0.6900 0.6982 178,903 -0.04(-4.81%)
Sep 11, 2025 0.7120 0.7445 0.7119 0.7335 122,834 +0.00(+0.47%)
Sep 10, 2025 0.7310 0.7684 0.7205 0.7301 129,456 -0.03(-3.79%)
Sep 09, 2025 0.7200 0.7599 0.7200 0.7589 207,215 +0.04(+5.29%)
Sep 08, 2025 0.7200 0.7350 0.7161 0.7208 116,148 -0.02(-2.57%)
Sep 05, 2025 0.7300 0.7417 0.7150 0.7398 87,606 +0.01(+1.36%)
Sep 04, 2025 0.7230 0.7417 0.7206 0.7299 45,901 +0.01(+1.12%)
Sep 03, 2025 0.7300 0.7399 0.7100 0.7218 68,392 -0.02(-2.68%)
Sep 02, 2025 0.7402 0.7540 0.7300 0.7417 89,171 +0.00(+0.20%)
Aug 29, 2025 0.7490 0.7579 0.7300 0.7402 91,285 +0.01(+2.03%)
Aug 28, 2025 0.7300 0.7550 0.7100 0.7255 99,638 -0.01(-0.75%)
Aug 27, 2025 0.7170 0.7697 0.7091 0.7310 207,688 +0.03(+3.85%)
Aug 26, 2025 0.6750 0.7190 0.6732 0.7039 107,614 +0.02(+3.38%)
Aug 25, 2025 0.7100 0.7100 0.6717 0.6809 124,796 -0.02(-2.73%)
Aug 22, 2025 0.6611 0.7190 0.6611 0.7000 124,949 +0.02(+3.55%)
Aug 21, 2025 0.6710 0.6998 0.6659 0.6760 66,244 -0.01(-1.90%)
Aug 20, 2025 0.6900 0.6999 0.6500 0.6891 59,171 +0.01(+1.49%)
Aug 19, 2025 0.6900 0.7050 0.6640 0.6790 107,582 -0.01(-2.16%)
Aug 18, 2025 0.7100 0.7200 0.6815 0.6940 92,798 -0.01(-0.86%)
Aug 15, 2025 0.6900 0.7042 0.6800 0.7000 106,763 +0.00(+0.14%)
Aug 14, 2025 0.6900 0.7105 0.6801 0.6990 61,385 -0.01(-1.55%)
Aug 13, 2025 0.6900 0.7189 0.6829 0.7100 223,296 +0.03(+3.97%)
Aug 12, 2025 0.6578 0.6900 0.6479 0.6829 162,131 +0.04(+5.42%)
Aug 11, 2025 0.7000 0.7000 0.6429 0.6478 208,873 -0.03(-4.28%)
Aug 08, 2025 0.6990 0.6990 0.6700 0.6768 204,435 +0.01(+0.86%)
Aug 07, 2025 0.8200 0.8400 0.6643 0.6710 645,746 -0.10(-12.73%)
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%)
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.