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 )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 4.770 5.380 4.720 5.360 740,000 +0.42(+8.50%)
Feb 27, 2020 4.950 5.240 4.700 4.940 896,949 -0.16(-3.14%)
Feb 26, 2020 5.390 5.530 5.050 5.100 570,731 -0.24(-4.49%)
Feb 25, 2020 5.570 5.680 5.230 5.340 675,402 -0.17(-3.09%)
Feb 24, 2020 5.500 5.650 5.270 5.510 756,437 -0.32(-5.49%)
Feb 21, 2020 5.920 5.920 5.730 5.830 536,900 -0.12(-2.02%)
Feb 20, 2020 5.850 6.090 5.650 5.950 964,079 +0.15(+2.59%)
Feb 19, 2020 5.560 5.850 5.550 5.800 1,013,611 +0.25(+4.50%)
Feb 18, 2020 6.330 6.330 5.430 5.550 2,114,380 -0.65(-10.48%)
Feb 14, 2020 6.760 6.880 6.060 6.200 1,301,500 -0.53(-7.88%)
Feb 13, 2020 7.050 7.150 6.680 6.730 1,236,818 -0.14(-2.04%)
Feb 12, 2020 6.500 7.000 6.460 6.870 1,319,641 +0.47(+7.34%)
Feb 11, 2020 6.580 6.610 6.200 6.400 871,851 +0.23(+3.73%)
Feb 10, 2020 6.200 6.670 5.880 6.170 2,567,485 -0.01(-0.16%)
Feb 07, 2020 6.200 6.376 6.123 6.180 664,400 +0.01(+0.16%)
Feb 06, 2020 5.980 6.530 5.870 6.170 1,377,926 +0.30(+5.11%)
Feb 05, 2020 5.730 6.070 5.560 5.870 1,306,330 +0.31(+5.58%)
Feb 04, 2020 5.100 5.640 5.100 5.560 800,586 +0.48(+9.45%)
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.