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 (%)
Aug 31, 2022 2.320 2.470 2.310 2.430 297,852 +0.12(+5.19%)
Aug 30, 2022 2.330 2.360 2.300 2.310 123,303 +0.01(+0.43%)
Aug 29, 2022 2.350 2.408 2.280 2.300 153,913 -0.05(-2.13%)
Aug 26, 2022 2.500 2.530 2.350 2.350 137,025 -0.12(-4.86%)
Aug 25, 2022 2.410 2.495 2.360 2.470 227,251 +0.08(+3.35%)
Aug 24, 2022 2.280 2.440 2.260 2.390 308,993 +0.10(+4.37%)
Aug 23, 2022 2.220 2.300 2.170 2.290 562,683 +0.15(+7.01%)
Aug 22, 2022 2.230 2.280 2.105 2.140 679,227 -0.12(-5.31%)
Aug 19, 2022 2.360 2.360 2.220 2.260 470,942 -0.05(-2.16%)
Aug 18, 2022 2.370 2.400 2.300 2.310 276,914 -0.05(-2.12%)
Aug 17, 2022 2.350 2.380 2.330 2.360 385,270 +0.01(+0.43%)
Aug 16, 2022 2.350 2.400 2.330 2.350 495,547 +0.01(+0.43%)
Aug 15, 2022 2.410 2.500 2.300 2.340 758,437 +0.00(+0.00%)
Aug 12, 2022 2.380 2.520 2.250 2.340 2,607,014 -0.70(-23.03%)
Aug 11, 2022 3.110 3.150 3.040 3.040 375,296 -0.07(-2.25%)
Aug 10, 2022 2.990 3.115 2.980 3.110 241,649 +0.16(+5.42%)
Aug 09, 2022 3.080 3.100 2.940 2.950 221,661 -0.12(-3.91%)
Aug 08, 2022 2.930 3.090 2.930 3.070 373,272 +0.17(+5.86%)
Aug 05, 2022 2.900 2.950 2.830 2.900 122,716 -0.04(-1.36%)
Aug 04, 2022 2.860 3.050 2.850 2.940 265,641 +0.05(+1.73%)
Aug 03, 2022 2.680 2.945 2.680 2.890 256,643 +0.23(+8.65%)
Aug 02, 2022 2.720 2.730 2.650 2.660 141,738 -0.07(-2.56%)
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.