Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

2.240 +0.030 (+1.36%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.420 5.420 5.420 209,919 +0.05(+0.93%)
Dec 30, 2020 5.290 5.510 5.290 5.370 209,919 +0.05(+0.94%)
Dec 29, 2020 5.360 5.470 5.260 5.320 324,601 -0.05(-0.93%)
Dec 28, 2020 5.420 5.510 5.260 5.370 428,646 +0.03(+0.56%)
Dec 24, 2020 5.400 5.475 5.310 5.340 160,400 -0.01(-0.19%)
Dec 23, 2020 5.360 5.560 5.260 5.350 535,713 +0.05(+0.94%)
Dec 22, 2020 5.490 5.540 5.220 5.300 584,009 -0.18(-3.28%)
Dec 21, 2020 5.480 5.650 5.330 5.480 474,927 -0.07(-1.26%)
Dec 18, 2020 5.740 5.780 5.500 5.550 615,300 -0.14(-2.46%)
Dec 17, 2020 5.770 5.860 5.690 5.690 389,848 -0.06(-1.04%)
Dec 16, 2020 5.700 5.880 5.609 5.750 292,102 +0.08(+1.41%)
Dec 15, 2020 5.890 5.890 5.590 5.670 380,618 -0.13(-2.24%)
Dec 14, 2020 6.040 6.230 5.770 5.800 413,084 -0.07(-1.19%)
Dec 11, 2020 5.960 6.030 5.730 5.870 587,000 +0.23(+4.08%)
Dec 10, 2020 5.500 5.650 5.410 5.640 216,857 +0.11(+1.99%)
Dec 09, 2020 5.800 5.810 5.470 5.530 316,478 -0.27(-4.66%)
Dec 08, 2020 5.770 5.840 5.690 5.800 229,095 +0.00(+0.00%)
Dec 07, 2020 5.430 5.850 5.430 5.800 473,213 +0.34(+6.23%)
Dec 04, 2020 5.460 5.525 5.360 5.460 404,900 +0.01(+0.18%)
Dec 03, 2020 5.380 5.460 5.290 5.450 245,809 +0.08(+1.49%)
Dec 02, 2020 5.260 5.410 5.140 5.370 292,579 +0.11(+2.09%)
Dec 01, 2020 5.400 5.490 5.180 5.260 489,412 -0.12(-2.23%)
Nov 30, 2020 5.300 5.400 5.210 5.380 300,698 +0.04(+0.75%)
Nov 27, 2020 5.350 5.407 5.290 5.340 105,700 +0.01(+0.19%)
Nov 25, 2020 5.380 5.410 5.270 5.330 254,300 -0.03(-0.56%)
Nov 24, 2020 5.290 5.375 5.220 5.360 276,152 +0.12(+2.29%)
Nov 23, 2020 5.300 5.350 5.160 5.240 282,343 -0.01(-0.19%)
Nov 20, 2020 5.160 5.370 4.930 5.250 343,400 +0.01(+0.19%)
Nov 19, 2020 5.180 5.290 5.130 5.240 273,582 +0.03(+0.58%)
Nov 18, 2020 5.250 5.260 5.050 5.210 474,783 -0.03(-0.57%)
Nov 17, 2020 5.040 5.350 4.970 5.240 741,380 +0.16(+3.15%)
Nov 16, 2020 4.880 5.090 4.810 5.080 417,903 +0.25(+5.18%)
Nov 13, 2020 4.800 4.940 4.690 4.830 406,500 +0.07(+1.47%)
Nov 12, 2020 4.770 4.800 4.570 4.760 496,899 -0.04(-0.83%)
Nov 11, 2020 4.490 4.865 4.420 4.800 572,703 +0.32(+7.14%)
Nov 10, 2020 4.160 4.540 4.140 4.480 729,684 +0.35(+8.47%)
Nov 09, 2020 4.280 4.420 4.130 4.130 473,494 -0.01(-0.24%)
Nov 06, 2020 4.000 4.290 3.970 4.140 553,400 +0.18(+4.55%)
Nov 05, 2020 3.990 4.160 3.890 3.960 673,847 -0.09(-2.22%)
Nov 04, 2020 4.180 4.280 3.870 4.050 757,408 -0.10(-2.41%)
Nov 03, 2020 4.030 4.190 4.010 4.150 276,274 +0.15(+3.75%)
Nov 02, 2020 4.160 4.167 3.790 4.000 588,561 -0.12(-2.91%)
Oct 30, 2020 4.050 4.280 4.010 4.120 416,300 +0.03(+0.73%)
Oct 29, 2020 4.100 4.160 4.010 4.090 306,661 -0.04(-0.97%)
Oct 28, 2020 4.240 4.270 4.100 4.130 298,831 -0.14(-3.28%)
Oct 27, 2020 4.250 4.390 4.200 4.270 476,168 +0.01(+0.23%)
Oct 26, 2020 4.150 4.260 4.020 4.260 418,954 +0.10(+2.40%)
Oct 23, 2020 4.160 4.170 4.060 4.160 195,400 +0.01(+0.24%)
Oct 22, 2020 4.200 4.260 4.060 4.150 354,044 -0.06(-1.43%)
Oct 21, 2020 4.190 4.340 4.160 4.210 457,928 +0.02(+0.48%)
Oct 20, 2020 3.850 4.270 3.850 4.190 831,104 +0.34(+8.83%)
Oct 19, 2020 3.990 4.030 3.850 3.850 553,363 -0.07(-1.79%)
Oct 16, 2020 4.000 4.000 3.830 3.920 467,300 -0.08(-2.12%)
Oct 15, 2020 3.790 4.059 3.670 4.005 1,009,262 +0.31(+8.54%)
Oct 14, 2020 3.770 3.810 3.650 3.690 344,455 -0.10(-2.64%)
Oct 13, 2020 3.800 3.890 3.770 3.790 451,021 -0.01(-0.26%)
Oct 12, 2020 3.860 3.910 3.756 3.800 297,127 -0.06(-1.55%)
Oct 09, 2020 3.820 3.910 3.820 3.860 235,400 +0.05(+1.31%)
Oct 08, 2020 3.760 3.910 3.750 3.810 372,392 +0.06(+1.74%)
Oct 07, 2020 3.740 3.750 3.680 3.745 357,443 +0.06(+1.49%)
Oct 06, 2020 3.680 3.730 3.640 3.690 466,268 +0.01(+0.27%)
Oct 05, 2020 3.630 3.690 3.619 3.680 480,299 +0.06(+1.66%)
Oct 02, 2020 3.650 3.696 3.600 3.620 373,200 -0.07(-1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.