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 )

2.150 -0.030 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	6.250	6.600	5.750	5.990	2,005,577	-0.32(-5.07%)
Jul 30, 2019	5.400	6.430	5.230	6.310	2,830,374	+0.77(+13.90%)
Jul 29, 2019	5.550	6.200	5.330	5.540	7,390,848	-0.21(-3.65%)
Jul 26, 2019	4.750	5.770	4.310	5.750	21,611,700	+2.30(+66.67%)
Jul 25, 2019	3.500	3.500	3.350	3.450	889,327	+0.09(+2.68%)
Jul 24, 2019	3.280	3.500	3.270	3.360	292,064	+0.08(+2.44%)
Jul 23, 2019	3.200	3.350	3.200	3.280	172,131	+0.09(+2.82%)
Jul 22, 2019	3.300	3.400	3.150	3.190	718,094	-0.04(-1.24%)
Jul 19, 2019	3.200	3.360	3.160	3.230	359,300	+0.13(+4.19%)
Jul 18, 2019	3.120	3.170	3.056	3.100	63,217	+0.00(+0.00%)
Jul 17, 2019	3.070	3.170	3.050	3.100	37,661	+0.03(+0.98%)
Jul 16, 2019	3.070	3.090	2.990	3.070	29,866	+0.03(+0.99%)
Jul 15, 2019	2.950	3.080	2.950	3.040	52,528	+0.05(+1.67%)
Jul 12, 2019	3.090	3.100	2.950	2.990	108,200	-0.06(-2.13%)
Jul 11, 2019	3.080	3.090	3.010	3.055	37,776	-0.01(-0.49%)
Jul 10, 2019	3.060	3.110	3.032	3.070	58,811	+0.01(+0.33%)
Jul 09, 2019	3.110	3.140	3.030	3.060	145,202	-0.05(-1.61%)
Jul 08, 2019	3.170	3.190	3.110	3.110	25,699	-0.06(-1.89%)
Jul 05, 2019	3.150	3.170	3.100	3.170	39,100	+0.11(+3.59%)
Jul 03, 2019	3.120	3.150	3.060	3.060	48,900	-0.06(-1.92%)
Jul 02, 2019	3.170	3.190	3.050	3.120	139,715	+0.01(+0.32%)

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