Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Smith Micro Software (NQ: SMSI )

2.170 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.040	5.090	4.880	5.070	530,400	+0.02(+0.40%)
Jan 30, 2020	5.030	5.095	4.810	5.050	397,607	-0.04(-0.79%)
Jan 29, 2020	4.990	5.140	4.880	5.090	381,976	+0.07(+1.39%)
Jan 28, 2020	5.120	5.170	4.960	5.020	279,557	-0.04(-0.79%)
Jan 27, 2020	4.880	5.240	4.760	5.060	485,546	+0.05(+1.00%)
Jan 24, 2020	5.210	5.235	4.850	5.010	474,500	-0.16(-3.09%)
Jan 23, 2020	5.040	5.500	4.960	5.170	1,101,802	+0.27(+5.51%)
Jan 22, 2020	4.840	4.950	4.830	4.900	255,343	+0.08(+1.66%)
Jan 21, 2020	4.770	4.950	4.710	4.820	375,388	+0.07(+1.47%)
Jan 17, 2020	5.060	5.060	4.710	4.750	461,600	-0.26(-5.19%)
Jan 16, 2020	4.850	5.250	4.850	5.010	563,115	+0.22(+4.59%)
Jan 15, 2020	4.700	4.930	4.650	4.790	398,490	+0.09(+1.91%)
Jan 14, 2020	4.650	4.740	4.570	4.700	325,828	+0.04(+0.86%)
Jan 13, 2020	4.350	4.690	4.320	4.660	610,797	+0.35(+8.12%)
Jan 10, 2020	4.390	4.390	4.180	4.310	356,600	-0.04(-0.92%)
Jan 09, 2020	4.470	4.570	4.320	4.350	337,524	-0.04(-0.91%)
Jan 08, 2020	4.150	4.500	4.120	4.390	509,834	+0.21(+5.02%)
Jan 07, 2020	4.150	4.240	4.090	4.180	220,754	+0.03(+0.72%)
Jan 06, 2020	4.190	4.220	4.065	4.150	192,706	-0.08(-1.89%)
Jan 03, 2020	4.420	4.420	4.130	4.230	412,600	-0.25(-5.58%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Smith Micro Software (NQ: SMSI )

Historical Prices