ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5520 -0.0389 (-6.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 0.5732 0.5904 0.5520 0.5520 55,461 -0.04(-6.58%)
Jan 16, 2026 0.5776 0.5970 0.5600 0.5909 102,163 +0.01(+1.88%)
Jan 15, 2026 0.5870 0.5870 0.5775 0.5800 31,226 +0.02(+3.39%)
Jan 14, 2026 0.5600 0.5850 0.5522 0.5610 29,080 +0.01(+1.63%)
Jan 13, 2026 0.5720 0.5858 0.5509 0.5520 103,353 -0.03(-4.88%)
Jan 12, 2026 0.5960 0.5970 0.5700 0.5803 58,395 +0.00(+0.03%)
Jan 09, 2026 0.6000 0.6000 0.5800 0.5801 52,090 -0.00(-0.55%)
Jan 08, 2026 0.5800 0.6090 0.5600 0.5833 142,572 -0.01(-1.42%)
Jan 07, 2026 0.6300 0.6300 0.5800 0.5917 113,185 -0.04(-5.74%)
Jan 06, 2026 0.5900 0.6449 0.5900 0.6277 282,158 +0.04(+7.50%)
Jan 05, 2026 0.5600 0.5980 0.5444 0.5839 251,435 +0.03(+5.93%)
Jan 02, 2026 0.5401 0.5650 0.5401 0.5512 64,185 +0.01(+2.04%)
Dec 31, 2025 0.5460 0.5602 0.5337 0.5402 159,731 -0.02(-3.28%)
Dec 30, 2025 0.5570 0.5800 0.5408 0.5585 154,771 -0.01(-2.02%)
Dec 29, 2025 0.5600 0.5800 0.5400 0.5700 175,661 -0.00(-0.18%)
Dec 26, 2025 0.5668 0.5900 0.5624 0.5710 58,522 -0.00(-0.52%)
Dec 24, 2025 0.5560 0.5877 0.5301 0.5740 177,362 +0.04(+6.93%)
Dec 23, 2025 0.5508 0.5700 0.5343 0.5368 95,991 -0.01(-2.52%)
Dec 22, 2025 0.5375 0.5620 0.5303 0.5507 202,132 +0.01(+2.70%)
Dec 19, 2025 0.5627 0.5749 0.5301 0.5362 274,347 -0.03(-4.95%)
Dec 18, 2025 0.6000 0.6000 0.5623 0.5641 51,499 -0.02(-2.71%)
Dec 17, 2025 0.5900 0.5989 0.5750 0.5798 107,882 -0.01(-1.73%)
Dec 16, 2025 0.6150 0.6200 0.5817 0.5900 130,228 -0.03(-4.07%)
Dec 15, 2025 0.6200 0.6370 0.6100 0.6150 53,889 -0.01(-1.20%)
Dec 12, 2025 0.6199 0.6284 0.6014 0.6225 52,961 +0.01(+1.88%)
Dec 11, 2025 0.5935 0.6270 0.5700 0.6110 115,905 +0.02(+3.14%)
Dec 10, 2025 0.6400 0.6457 0.5924 0.5924 110,124 -0.04(-5.98%)
Dec 09, 2025 0.6200 0.6361 0.6010 0.6301 41,674 +0.00(+0.05%)
Dec 08, 2025 0.6324 0.6350 0.6128 0.6298 63,602 +0.01(+1.45%)
Dec 05, 2025 0.6003 0.6400 0.6003 0.6208 89,718 -0.01(-2.16%)
Dec 04, 2025 0.6132 0.6404 0.6056 0.6345 65,932 +0.03(+4.24%)
Dec 03, 2025 0.5971 0.6179 0.5895 0.6087 112,281 +0.02(+2.73%)
Dec 02, 2025 0.6000 0.6049 0.5900 0.5925 99,235 -0.00(-0.10%)
Dec 01, 2025 0.6220 0.6220 0.5905 0.5931 54,790 -0.01(-2.13%)
Nov 28, 2025 0.6000 0.6200 0.5919 0.6060 34,471 +0.00(+0.65%)
Nov 26, 2025 0.5810 0.6251 0.5810 0.6021 126,172 -0.01(-1.76%)
Nov 25, 2025 0.5975 0.6200 0.5975 0.6129 153,858 +0.01(+2.22%)
Nov 24, 2025 0.5700 0.6000 0.5700 0.5996 119,801 +0.00(+0.71%)
Nov 21, 2025 0.5802 0.6199 0.5802 0.5954 60,568 +0.02(+2.62%)
Nov 20, 2025 0.5900 0.6311 0.5700 0.5802 115,952 -0.02(-3.27%)
Nov 19, 2025 0.6100 0.6200 0.5784 0.5998 112,127 +0.01(+0.93%)
Nov 18, 2025 0.6130 0.6301 0.5700 0.5943 167,985 -0.00(-0.70%)
Nov 17, 2025 0.6300 0.6472 0.5804 0.5985 196,102 -0.02(-2.52%)
Nov 14, 2025 0.5800 0.6301 0.5800 0.6140 219,940 -0.03(-4.12%)
Nov 13, 2025 0.6400 0.6600 0.6290 0.6404 132,487 -0.02(-2.32%)
Nov 12, 2025 0.6500 0.6650 0.6300 0.6556 222,436 +0.01(+1.19%)
Nov 11, 2025 0.6500 0.6600 0.6300 0.6479 100,010 -0.01(-0.84%)
Nov 10, 2025 0.6600 0.6657 0.6371 0.6534 118,972 +0.02(+2.72%)
Nov 07, 2025 0.6000 0.6397 0.5911 0.6361 248,578 +0.06(+9.63%)
Nov 06, 2025 0.6500 0.6596 0.5700 0.5802 450,096 -0.08(-12.63%)
Nov 05, 2025 0.6708 0.6900 0.6500 0.6641 238,534 -0.01(-1.00%)
Nov 04, 2025 0.6800 0.7000 0.6700 0.6708 128,123 -0.03(-4.57%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.