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 +0.010 (+0.46%)

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 (%)
Aug 31, 2020	3.820	3.890	3.740	3.840	357,734	+0.02(+0.52%)
Aug 28, 2020	3.770	3.820	3.640	3.820	554,200	+0.08(+2.14%)
Aug 27, 2020	3.810	3.820	3.710	3.740	410,918	-0.07(-1.84%)
Aug 26, 2020	3.900	3.920	3.790	3.810	322,885	-0.07(-1.80%)
Aug 25, 2020	3.830	3.890	3.820	3.880	264,510	+0.07(+1.84%)
Aug 24, 2020	3.850	3.870	3.780	3.810	440,981	-0.04(-1.04%)
Aug 21, 2020	3.840	3.885	3.810	3.850	408,800	+0.01(+0.26%)
Aug 20, 2020	3.910	3.930	3.810	3.840	327,890	-0.09(-2.29%)
Aug 19, 2020	3.970	4.010	3.900	3.930	333,672	-0.05(-1.26%)
Aug 18, 2020	3.870	4.030	3.850	3.980	826,561	+0.14(+3.65%)
Aug 17, 2020	3.850	3.870	3.810	3.840	343,097	-0.01(-0.26%)
Aug 14, 2020	3.850	3.880	3.810	3.850	312,900	+0.00(+0.00%)
Aug 13, 2020	3.810	3.890	3.740	3.850	482,892	+0.07(+1.85%)
Aug 12, 2020	3.890	3.950	3.730	3.780	710,443	-0.09(-2.33%)
Aug 11, 2020	3.960	4.050	3.820	3.870	412,548	-0.06(-1.53%)
Aug 10, 2020	3.800	3.970	3.780	3.930	754,176	+0.15(+3.97%)
Aug 07, 2020	3.830	3.950	3.750	3.780	619,300	-0.02(-0.53%)
Aug 06, 2020	4.030	4.030	3.750	3.800	1,650,195	-0.50(-11.63%)
Aug 05, 2020	4.330	4.360	4.180	4.300	638,211	-0.07(-1.60%)
Aug 04, 2020	4.230	4.370	4.170	4.370	469,600	+0.14(+3.31%)

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