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 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	1.178	1.180	1.120	1.120	13,593	-0.03(-2.61%)
Sep 28, 2017	1.160	1.199	1.150	1.150	20,065	-0.01(-0.86%)
Sep 27, 2017	1.160	1.160	1.140	1.160	13,988	+0.02(+1.75%)
Sep 26, 2017	1.110	1.170	1.110	1.140	9,351	+0.03(+2.44%)
Sep 25, 2017	1.156	1.179	1.050	1.113	63,680	-0.06(-4.89%)
Sep 22, 2017	1.140	1.170	1.125	1.170	9,180	+0.02(+1.74%)
Sep 21, 2017	1.150	1.180	1.130	1.150	3,281	-0.03(-2.54%)
Sep 20, 2017	1.150	1.180	1.150	1.180	6,546	+0.01(+0.85%)
Sep 19, 2017	1.125	1.180	1.120	1.170	95,306	+0.06(+5.41%)
Sep 18, 2017	1.150	1.156	1.110	1.110	13,001	-0.04(-3.48%)
Sep 15, 2017	1.130	1.150	1.090	1.150	12,569	+0.03(+2.68%)
Sep 14, 2017	1.110	1.150	1.110	1.120	5,630	+0.01(+0.90%)
Sep 13, 2017	1.120	1.150	1.110	1.110	16,255	-0.01(-0.89%)
Sep 12, 2017	1.150	1.230	1.100	1.120	132,305	-0.01(-0.88%)
Sep 11, 2017	1.020	1.199	1.000	1.130	137,785	+0.11(+10.78%)
Sep 08, 2017	1.000	1.040	1.000	1.020	21,887	+0.01(+0.99%)
Sep 07, 2017	1.040	1.056	1.010	1.010	22,591	-0.01(-0.98%)
Sep 06, 2017	1.040	1.060	1.020	1.020	24,896	-0.02(-1.92%)
Sep 05, 2017	1.030	1.049	1.010	1.040	34,718	-0.02(-1.89%)

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