Account Overview
Log in
Log out
Find financial advisors
Account Overview
Featured
What makes Thrivent unlike any other financial services organization.
We strive to help you achieve financial clarity—the first step to achieving your goals.
Discover our approach
Log in
Log out
Find financial advisors
Search
Enter a search term.

File a claim

Need to file an insurance claim? We’ll make the process as supportive, simple and swift as possible.
Get started

Action Teams

If you want to make an impact in your community but aren't sure where to begin, we're here to help.
Learn how to get involved

Contact support

Can’t find what you’re looking for? Need to discuss a complex question? Let us know—we’re happy to help.
Connect with us
Use the search bar above to find information throughout our website. Or choose a topic you want to learn more about.
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8950 +0.0750 (+9.15%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.8200 0.8300 0.7900 0.8175 251,823 +0.02(+2.19%)
Apr 28, 2026 0.7900 0.8100 0.7646 0.8000 87,867 +0.01(+1.00%)
Apr 27, 2026 0.8012 0.8200 0.7900 0.7921 63,555 +0.00(+0.48%)
Apr 24, 2026 0.7494 0.7900 0.7103 0.7883 86,365 +0.04(+5.59%)
Apr 23, 2026 0.6703 0.7500 0.6703 0.7466 178,808 +0.02(+2.98%)
Apr 22, 2026 0.7100 0.7496 0.7007 0.7250 40,499 -0.00(-0.45%)
Apr 21, 2026 0.7400 0.7500 0.7100 0.7283 37,769 -0.01(-0.91%)
Apr 20, 2026 0.7100 0.7500 0.7150 0.7350 118,275 +0.02(+3.38%)
Apr 17, 2026 0.7000 0.7500 0.7000 0.7110 72,965 +0.00(+0.30%)
Apr 16, 2026 0.7000 0.7199 0.6901 0.7089 38,067 +0.01(+1.53%)
Apr 15, 2026 0.6997 0.7100 0.6900 0.6982 58,090 +0.01(+1.73%)
Apr 14, 2026 0.6904 0.7100 0.6853 0.6863 58,368 -0.01(-1.07%)
Apr 13, 2026 0.6900 0.7051 0.6851 0.6937 65,249 -0.01(-0.90%)
Apr 10, 2026 0.7090 0.7099 0.6859 0.7000 32,792 +0.01(+1.51%)
Apr 09, 2026 0.7200 0.7251 0.6821 0.6896 76,473 -0.02(-3.08%)
Apr 08, 2026 0.7400 0.7400 0.7011 0.7115 85,533 -0.01(-0.97%)
Apr 07, 2026 0.7164 0.7489 0.6701 0.7185 157,055 -0.01(-1.71%)
Apr 06, 2026 0.7010 0.7333 0.7000 0.7310 112,612 +0.01(+1.97%)
Apr 02, 2026 0.6990 0.7199 0.6860 0.7169 64,154 -0.00(-0.24%)
Apr 01, 2026 0.7052 0.7199 0.6990 0.7186 40,435 -0.00(-0.14%)
Mar 31, 2026 0.7000 0.7200 0.6820 0.7196 88,833 +0.00(+0.11%)
Mar 30, 2026 0.7187 0.7999 0.7000 0.7188 130,503 -0.01(-1.99%)
Mar 27, 2026 0.7700 0.7740 0.7270 0.7334 103,845 -0.06(-7.13%)
Mar 26, 2026 0.7626 0.8165 0.7579 0.7897 130,962 -0.00(-0.29%)
Mar 25, 2026 0.8100 0.8170 0.7467 0.7920 151,640 -0.05(-6.16%)
Mar 24, 2026 0.8680 0.8680 0.8151 0.8440 150,838 -0.02(-2.76%)
Mar 23, 2026 0.8097 0.8680 0.7703 0.8680 220,786 +0.06(+7.19%)
Mar 20, 2026 0.7887 0.8131 0.7679 0.8098 484,132 +0.01(+0.62%)
Mar 19, 2026 0.7780 0.8049 0.7600 0.8048 157,098 -0.00(-0.24%)
Mar 18, 2026 0.8107 0.8154 0.7615 0.8067 235,841 -0.01(-1.07%)
Mar 17, 2026 0.7465 0.8300 0.7465 0.8154 256,046 +0.09(+12.02%)
Mar 16, 2026 0.8000 0.8064 0.7200 0.7279 251,695 -0.09(-10.89%)
Mar 13, 2026 0.8400 0.8400 0.7800 0.8169 212,997 -0.03(-3.43%)
Mar 12, 2026 0.7550 0.8600 0.7139 0.8459 1,006,036 +0.09(+11.64%)
Mar 11, 2026 0.7062 0.7900 0.7062 0.7577 348,573 +0.03(+4.22%)
Mar 10, 2026 0.6500 0.7700 0.6500 0.7270 725,441 +0.04(+5.95%)
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%)
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.
© 2025 FinancialContent. All rights reserved.