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 )

2.170 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 29, 2019 2.840 2.880 2.760 2.800 98,500 +0.00(+0.00%)
Mar 28, 2019 2.720 2.840 2.720 2.800 106,576 +0.03(+1.08%)
Mar 27, 2019 2.730 2.820 2.650 2.770 111,162 +0.02(+0.73%)
Mar 26, 2019 2.810 2.850 2.660 2.750 144,405 -0.06(-2.14%)
Mar 25, 2019 2.850 2.890 2.642 2.810 465,369 +0.00(+0.00%)
Mar 22, 2019 2.860 2.926 2.750 2.810 361,600 -0.05(-1.75%)
Mar 21, 2019 2.760 2.900 2.640 2.860 370,399 +0.11(+4.00%)
Mar 20, 2019 2.620 2.830 2.520 2.750 507,364 +0.15(+5.77%)
Mar 19, 2019 2.540 2.640 2.410 2.600 386,771 +0.11(+4.42%)
Mar 18, 2019 2.410 2.580 2.400 2.490 397,669 +0.11(+4.62%)
Mar 15, 2019 2.330 2.490 2.220 2.380 531,700 -0.02(-0.83%)
Mar 14, 2019 2.400 2.550 2.160 2.400 2,219,795 +0.54(+29.03%)
Mar 13, 2019 1.950 2.020 1.840 1.860 401,570 -0.07(-3.63%)
Mar 12, 2019 2.020 2.120 1.900 1.930 227,172 -0.10(-4.93%)
Mar 11, 2019 1.940 2.340 1.840 2.030 1,185,335 +0.11(+5.73%)
Mar 08, 2019 1.880 1.950 1.830 1.920 76,500 +0.04(+2.13%)
Mar 07, 2019 1.830 1.900 1.810 1.880 78,795 +0.03(+1.62%)
Mar 06, 2019 1.850 1.890 1.820 1.850 33,727 -0.04(-2.12%)
Mar 05, 2019 1.840 1.890 1.800 1.890 65,898 +0.04(+2.16%)
Mar 04, 2019 1.900 1.940 1.800 1.850 41,243 -0.01(-0.54%)
Mar 01, 2019 1.840 1.920 1.830 1.860 39,600 -0.04(-2.11%)
Feb 28, 2019 1.880 1.930 1.800 1.900 43,817 +0.02(+1.06%)
Feb 27, 2019 1.850 1.970 1.800 1.880 66,794 +0.00(+0.00%)
Feb 26, 2019 1.915 1.915 1.870 1.880 24,698 -0.04(-2.08%)
Feb 25, 2019 1.920 1.955 1.920 1.920 23,478 +0.00(+0.00%)
Feb 22, 2019 1.880 1.950 1.860 1.920 29,000 +0.02(+1.05%)
Feb 21, 2019 1.920 1.940 1.840 1.900 45,281 -0.02(-1.04%)
Feb 20, 2019 1.970 1.975 1.910 1.920 32,494 -0.08(-4.00%)
Feb 19, 2019 1.980 2.037 1.900 2.000 123,746 +0.03(+1.52%)
Feb 15, 2019 1.960 2.020 1.940 1.970 153,400 +0.05(+2.60%)
Feb 14, 2019 1.940 1.952 1.850 1.920 146,205 -0.06(-3.03%)
Feb 13, 2019 1.970 1.990 1.950 1.980 56,858 +0.00(+0.00%)
Feb 12, 2019 1.990 1.990 1.930 1.980 20,249 +0.03(+1.54%)
Feb 11, 2019 1.860 1.970 1.840 1.950 63,604 +0.08(+4.28%)
Feb 08, 2019 1.840 1.910 1.820 1.870 120,000 +0.02(+1.08%)
Feb 07, 2019 1.830 1.900 1.820 1.850 21,219 +0.01(+0.54%)
Feb 06, 2019 1.820 1.857 1.780 1.840 51,352 +0.03(+1.66%)
Feb 05, 2019 1.790 1.880 1.790 1.810 103,344 +0.00(+0.00%)
Feb 04, 2019 1.760 1.820 1.760 1.810 50,002 +0.04(+2.26%)
Feb 01, 2019 1.780 1.820 1.750 1.770 25,300 +0.02(+1.14%)
Jan 31, 2019 1.780 1.821 1.750 1.750 62,206 -0.07(-3.85%)
Jan 30, 2019 1.780 1.820 1.780 1.820 21,560 +0.03(+1.68%)
Jan 29, 2019 1.810 1.810 1.750 1.790 27,148 -0.04(-2.19%)
Jan 28, 2019 1.790 1.840 1.760 1.830 32,523 +0.04(+2.23%)
Jan 25, 2019 1.800 1.830 1.740 1.790 56,200 -0.01(-0.56%)
Jan 24, 2019 1.810 1.820 1.710 1.800 26,565 +0.05(+2.86%)
Jan 23, 2019 1.770 1.821 1.700 1.750 97,247 -0.02(-1.13%)
Jan 22, 2019 1.800 1.870 1.750 1.770 70,356 -0.08(-4.32%)
Jan 18, 2019 1.850 1.860 1.800 1.850 81,600 +0.03(+1.65%)
Jan 17, 2019 1.805 1.900 1.805 1.820 106,399 -0.01(-0.55%)
Jan 16, 2019 1.820 1.890 1.730 1.830 135,525 -0.02(-1.08%)
Jan 15, 2019 1.900 1.920 1.820 1.850 106,998 -0.04(-2.12%)
Jan 14, 2019 1.880 1.950 1.870 1.890 83,309 -0.02(-0.79%)
Jan 11, 2019 1.850 1.940 1.830 1.905 194,400 +0.03(+1.33%)
Jan 10, 2019 1.870 1.950 1.810 1.880 241,978 -0.02(-1.05%)
Jan 09, 2019 1.910 1.940 1.810 1.900 84,258 +0.01(+0.53%)
Jan 08, 2019 1.940 1.980 1.810 1.890 150,537 -0.05(-2.58%)
Jan 07, 2019 1.910 1.990 1.860 1.940 112,237 +0.06(+3.19%)
Jan 04, 2019 1.960 1.960 1.820 1.880 160,000 +0.01(+0.53%)
Jan 03, 2019 1.920 1.970 1.850 1.870 110,943 -0.08(-4.10%)
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.