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 )

2.720 +0.035 (+1.30%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2023 1.790 1.800 1.670 1.710 339,961 -0.03(-1.72%)
Aug 30, 2023 1.670 1.870 1.600 1.740 1,222,406 +0.10(+6.10%)
Aug 29, 2023 1.490 1.660 1.430 1.640 475,962 +0.14(+9.33%)
Aug 28, 2023 1.380 1.530 1.340 1.500 630,743 +0.16(+11.94%)
Aug 25, 2023 1.380 1.390 1.320 1.340 436,052 -0.04(-2.90%)
Aug 24, 2023 1.520 1.520 1.360 1.380 527,885 -0.11(-7.38%)
Aug 23, 2023 1.490 1.555 1.460 1.490 371,745 -0.02(-1.32%)
Aug 22, 2023 1.630 1.670 1.490 1.510 169,545 -0.05(-3.21%)
Aug 21, 2023 1.480 1.590 1.460 1.560 281,668 +0.11(+7.59%)
Aug 18, 2023 1.420 1.480 1.390 1.450 448,527 -0.04(-2.68%)
Aug 17, 2023 1.480 1.530 1.430 1.490 170,427 -0.01(-0.67%)
Aug 16, 2023 1.610 1.645 1.440 1.500 672,127 -0.11(-6.83%)
Aug 15, 2023 1.680 1.719 1.560 1.610 470,810 -0.13(-7.47%)
Aug 14, 2023 1.640 1.770 1.420 1.740 1,218,487 +0.07(+4.19%)
Aug 11, 2023 1.460 1.710 1.430 1.670 1,261,828 +0.25(+17.61%)
Aug 10, 2023 1.270 1.470 1.230 1.420 1,227,787 +0.17(+13.60%)
Aug 09, 2023 1.190 1.250 1.170 1.250 415,420 +0.09(+7.76%)
Aug 08, 2023 1.170 1.180 1.120 1.160 250,396 +0.00(+0.00%)
Aug 07, 2023 1.140 1.200 1.110 1.160 344,860 +0.04(+3.57%)
Aug 04, 2023 1.110 1.140 1.090 1.120 199,808 -0.01(-0.88%)
Aug 03, 2023 1.130 1.140 1.100 1.130 210,562 -0.01(-0.88%)
Aug 02, 2023 1.130 1.140 1.100 1.140 243,514 +0.00(+0.00%)
Aug 01, 2023 1.140 1.155 1.110 1.140 261,772 +0.00(+0.44%)
Jul 31, 2023 1.170 1.180 1.130 1.135 193,127 -0.03(-2.99%)
Jul 28, 2023 1.190 1.190 1.130 1.170 258,533 +0.01(+0.86%)
Jul 27, 2023 1.200 1.200 1.150 1.160 240,301 -0.03(-2.52%)
Jul 26, 2023 1.160 1.199 1.150 1.190 117,293 +0.03(+2.59%)
Jul 25, 2023 1.190 1.190 1.160 1.160 214,785 -0.04(-3.33%)
Jul 24, 2023 1.220 1.229 1.150 1.200 291,211 +0.00(+0.00%)
Jul 21, 2023 1.190 1.200 1.150 1.200 378,772 +0.04(+3.45%)
Jul 20, 2023 1.230 1.230 1.140 1.160 473,321 -0.07(-5.69%)
Jul 19, 2023 1.290 1.290 1.210 1.230 194,693 -0.01(-0.81%)
Jul 18, 2023 1.210 1.280 1.200 1.240 292,461 +0.02(+1.64%)
Jul 17, 2023 1.140 1.230 1.120 1.220 488,688 +0.08(+7.02%)
Jul 14, 2023 1.200 1.215 1.130 1.140 242,658 -0.06(-5.00%)
Jul 13, 2023 1.140 1.210 1.130 1.200 229,312 +0.07(+6.19%)
Jul 12, 2023 1.140 1.150 1.100 1.130 211,712 +0.00(+0.00%)
Jul 11, 2023 1.150 1.180 1.120 1.130 172,087 -0.04(-3.00%)
Jul 10, 2023 1.120 1.180 1.120 1.165 201,690 +0.03(+2.19%)
Jul 07, 2023 1.110 1.140 1.090 1.140 156,995 +0.02(+1.79%)
Jul 06, 2023 1.100 1.140 1.080 1.120 233,872 +0.02(+1.82%)
Jul 05, 2023 1.120 1.140 1.090 1.100 243,617 -0.01(-0.90%)
Jul 03, 2023 1.100 1.130 1.070 1.110 254,525 +0.00(+0.00%)
Jun 30, 2023 1.060 1.149 1.060 1.110 273,836 +0.04(+3.74%)
Jun 29, 2023 1.070 1.095 1.060 1.070 178,693 +0.01(+0.94%)
Jun 28, 2023 1.090 1.130 1.050 1.060 411,022 -0.02(-1.85%)
Jun 27, 2023 1.090 1.105 1.080 1.080 182,393 +0.00(+0.00%)
Jun 26, 2023 1.130 1.130 1.080 1.080 309,284 -0.03(-2.70%)
Jun 23, 2023 1.100 1.140 1.100 1.110 279,983 -0.04(-3.48%)
Jun 22, 2023 1.150 1.150 1.110 1.150 197,405 +0.03(+2.68%)
Jun 21, 2023 1.180 1.180 1.120 1.120 213,806 -0.05(-4.27%)
Jun 20, 2023 1.180 1.191 1.130 1.170 245,203 +0.01(+0.86%)
Jun 16, 2023 1.150 1.175 1.125 1.160 222,813 +0.04(+3.57%)
Jun 15, 2023 1.130 1.200 1.100 1.120 411,487 +0.01(+0.90%)
Jun 14, 2023 1.190 1.200 1.100 1.110 409,676 -0.05(-4.31%)
Jun 13, 2023 1.170 1.199 1.140 1.160 175,313 +0.01(+0.87%)
Jun 12, 2023 1.170 1.200 1.130 1.150 221,997 -0.03(-2.54%)
Jun 09, 2023 1.210 1.210 1.170 1.180 177,558 -0.03(-2.07%)
Jun 08, 2023 1.250 1.250 1.170 1.205 330,483 -0.04(-3.60%)
Jun 07, 2023 1.290 1.315 1.220 1.250 280,820 -0.03(-2.34%)
Jun 06, 2023 1.260 1.320 1.245 1.280 256,961 +0.02(+1.59%)
Jun 05, 2023 1.220 1.285 1.190 1.260 267,318 +0.04(+3.70%)
Jun 02, 2023 1.170 1.233 1.160 1.215 260,963 +0.03(+2.10%)
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.