Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Smith Micro Software (NQ: SMSI )

0.8900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	0.8924	0.9300	0.8800	0.8900	219,664	-0.03(-3.26%)
Nov 08, 2024	0.8204	0.9200	0.8204	0.9200	369,131	+0.09(+10.98%)
Nov 07, 2024	0.7950	0.8290	0.7644	0.8290	98,315	+0.03(+3.94%)
Nov 06, 2024	0.7977	0.8100	0.7500	0.7976	176,826	+0.01(+0.69%)
Nov 05, 2024	0.7749	0.7970	0.7000	0.7921	101,648	+0.00(+0.43%)
Nov 04, 2024	0.8300	0.8300	0.7520	0.7887	93,645	-0.02(-2.63%)
Nov 01, 2024	0.7850	0.8225	0.7850	0.8100	88,468	+0.02(+3.17%)
Oct 31, 2024	0.8400	0.8400	0.7801	0.7851	90,585	-0.04(-5.30%)
Oct 30, 2024	0.8100	0.8400	0.8070	0.8290	62,558	+0.01(+1.09%)
Oct 29, 2024	0.8500	0.8500	0.8050	0.8201	86,269	-0.01(-1.19%)
Oct 28, 2024	0.8400	0.8500	0.7750	0.8300	173,813	+0.02(+1.95%)
Oct 25, 2024	0.8270	0.8500	0.7905	0.8141	189,075	-0.02(-2.97%)
Oct 24, 2024	0.8000	0.8597	0.8000	0.8390	189,451	+0.02(+2.33%)
Oct 23, 2024	0.8602	0.8766	0.7905	0.8199	267,362	-0.06(-6.67%)
Oct 22, 2024	0.9200	0.9250	0.8525	0.8785	117,205	-0.03(-2.85%)
Oct 21, 2024	0.8682	1.100	0.8682	0.9043	260,736	-0.02(-1.63%)
Oct 18, 2024	0.9200	0.9500	0.8813	0.9193	147,852	-0.03(-2.76%)
Oct 17, 2024	0.9500	0.9799	0.9019	0.9454	142,050	+0.03(+2.76%)
Oct 16, 2024	0.9800	1.000	0.9000	0.9200	254,192	-0.05(-5.08%)
Oct 15, 2024	1.020	1.030	0.9500	0.9692	209,219	-0.05(-4.98%)
Oct 14, 2024	1.030	1.050	1.015	1.020	79,553	+0.02(+2.00%)
Oct 11, 2024	1.020	1.030	0.9650	1.000	295,138	-0.04(-3.85%)
Oct 10, 2024	1.120	1.120	1.030	1.040	360,923	-0.08(-7.14%)
Oct 09, 2024	1.120	1.161	1.050	1.120	266,097	+0.00(+0.00%)
Oct 08, 2024	1.110	1.140	1.020	1.120	446,480	-0.01(-0.88%)
Oct 07, 2024	1.150	1.300	1.090	1.130	897,825	-0.02(-1.74%)
Oct 04, 2024	1.080	1.180	1.060	1.150	753,052	+0.07(+6.48%)
Oct 03, 2024	1.030	1.080	1.000	1.080	330,643	+0.03(+2.86%)
Oct 02, 2024	1.060	1.128	1.020	1.050	738,469	+0.00(+0.00%)
Oct 01, 2024	1.010	1.070	0.9500	1.050	290,262	+0.03(+2.94%)
Sep 30, 2024	1.010	1.040	0.9931	1.020	225,125	-0.01(-0.97%)
Sep 27, 2024	0.9700	1.125	0.9300	1.030	1,063,363	+0.09(+9.01%)
Sep 26, 2024	0.9600	0.9700	0.9200	0.9449	330,932	+0.01(+0.98%)
Sep 25, 2024	0.9600	1.000	0.9052	0.9357	583,640	-0.02(-2.53%)
Sep 24, 2024	0.9300	0.9800	0.9000	0.9600	715,772	+0.03(+2.98%)
Sep 23, 2024	0.9999	1.030	0.8922	0.9322	1,001,661	-0.04(-3.90%)
Sep 20, 2024	0.9266	1.020	0.8910	0.9700	1,959,202	+0.06(+6.59%)
Sep 19, 2024	0.9941	1.480	0.8428	0.9100	17,077,328	-0.11(-10.78%)
Sep 18, 2024	0.9200	1.130	0.9000	1.020	8,637,864	-0.12(-10.53%)
Sep 17, 2024	0.8500	1.200	0.7170	1.140	187,489,232	+0.62(+117.97%)
Sep 16, 2024	0.5980	0.5980	0.5201	0.5230	9,751,544	-0.05(-8.55%)
Sep 13, 2024	0.6000	0.6200	0.5500	0.5719	102,076	-0.03(-4.36%)
Sep 12, 2024	0.5900	0.6505	0.5886	0.5980	257,358	+0.00(+0.34%)
Sep 11, 2024	0.5403	0.5960	0.5403	0.5960	41,585	+0.02(+2.76%)
Sep 10, 2024	0.5870	0.5870	0.5601	0.5800	42,326	+0.02(+3.76%)
Sep 09, 2024	0.5638	0.5680	0.5400	0.5590	36,932	+0.00(+0.88%)
Sep 06, 2024	0.5700	0.5790	0.5213	0.5541	77,038	-0.01(-2.50%)
Sep 05, 2024	0.5759	0.5934	0.5600	0.5683	51,106	-0.00(-0.30%)
Sep 04, 2024	0.5975	0.6050	0.5600	0.5700	136,163	-0.05(-7.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.