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)

0.6862 +0.0343 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.6200 0.6900 0.6200 0.6862 305,849 +0.03(+5.26%)
Mar 06, 2026 0.6700 0.6800 0.6000 0.6519 485,573 -0.03(-4.13%)
Mar 05, 2026 0.6075 0.7300 0.5665 0.6800 7,220,691 +0.14(+25.93%)
Mar 04, 2026 0.4900 0.5442 0.4850 0.5400 132,722 +0.02(+3.85%)
Mar 03, 2026 0.5005 0.5200 0.4900 0.5200 35,809 -0.01(-1.10%)
Mar 02, 2026 0.5044 0.5462 0.4800 0.5258 93,726 -0.03(-6.11%)
Feb 27, 2026 0.5100 0.5778 0.5000 0.5600 214,586 +0.06(+12.00%)
Feb 26, 2026 0.4530 0.5000 0.4260 0.5000 140,925 +0.04(+7.87%)
Feb 25, 2026 0.4578 0.4645 0.4526 0.4635 34,608 +0.01(+2.43%)
Feb 24, 2026 0.4270 0.4599 0.4260 0.4525 86,144 +0.02(+3.95%)
Feb 23, 2026 0.4400 0.4509 0.4269 0.4353 50,948 -0.02(-4.54%)
Feb 20, 2026 0.4500 0.4600 0.4450 0.4560 55,418 +0.01(+3.05%)
Feb 19, 2026 0.4285 0.4500 0.4258 0.4425 96,124 +0.00(+0.57%)
Feb 18, 2026 0.4500 0.4604 0.4400 0.4400 66,797 -0.00(-0.32%)
Feb 17, 2026 0.4900 0.4900 0.4100 0.4414 271,149 -0.05(-9.92%)
Feb 13, 2026 0.4860 0.5099 0.4800 0.4900 58,289 +0.00(+0.00%)
Feb 12, 2026 0.5020 0.5100 0.4700 0.4900 74,979 -0.02(-3.66%)
Feb 11, 2026 0.5300 0.5400 0.5000 0.5086 43,815 -0.02(-2.94%)
Feb 10, 2026 0.5000 0.5375 0.5000 0.5240 38,589 +0.01(+2.72%)
Feb 09, 2026 0.4975 0.5421 0.4975 0.5101 33,151 +0.00(+0.67%)
Feb 06, 2026 0.4859 0.5200 0.4850 0.5067 141,855 +0.02(+4.11%)
Feb 05, 2026 0.5300 0.5500 0.4802 0.4867 327,557 -0.04(-6.76%)
Feb 04, 2026 0.5890 0.5890 0.5150 0.5220 118,434 -0.02(-3.37%)
Feb 03, 2026 0.5820 0.5820 0.5401 0.5402 76,197 -0.01(-1.89%)
Feb 02, 2026 0.5401 0.5715 0.5401 0.5506 53,419 +0.01(+1.77%)
Jan 30, 2026 0.5509 0.5612 0.5401 0.5410 84,861 -0.01(-1.81%)
Jan 29, 2026 0.5600 0.5715 0.5500 0.5510 116,843 -0.02(-3.59%)
Jan 28, 2026 0.5910 0.5971 0.5650 0.5715 89,373 -0.03(-4.80%)
Jan 27, 2026 0.6000 0.6318 0.6000 0.6003 67,934 -0.00(-0.12%)
Jan 26, 2026 0.6180 0.6400 0.5904 0.6010 137,341 +0.00(+0.12%)
Jan 23, 2026 0.6100 0.6200 0.5901 0.6003 96,850 +0.01(+1.50%)
Jan 22, 2026 0.5800 0.6100 0.5776 0.5914 123,129 +0.02(+2.92%)
Jan 21, 2026 0.5600 0.5800 0.5600 0.5746 88,571 +0.02(+4.09%)
Jan 20, 2026 0.5732 0.5904 0.5520 0.5520 55,494 -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%)
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.