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 )

2.210 -0.050 (-2.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2016	2.282	2.340	2.230	2.230	6,644	-0.05(-2.24%)
Sep 23, 2016	2.450	2.450	2.130	2.281	84,405	-0.17(-6.90%)
Sep 22, 2016	2.440	2.510	2.440	2.450	5,017	-0.04(-1.61%)
Sep 21, 2016	2.450	2.490	2.370	2.490	12,029	+0.04(+1.63%)
Sep 20, 2016	2.430	2.450	2.320	2.450	12,982	+0.06(+2.51%)
Sep 19, 2016	2.361	2.450	2.361	2.390	4,526	+0.01(+0.42%)
Sep 16, 2016	2.330	2.480	2.330	2.380	15,515	+0.02(+0.85%)
Sep 15, 2016	2.360	2.450	2.320	2.360	20,867	+0.01(+0.43%)
Sep 14, 2016	2.360	2.460	2.320	2.350	20,294	+0.03(+1.29%)
Sep 13, 2016	2.358	2.400	2.300	2.320	17,357	-0.11(-4.53%)
Sep 12, 2016	2.399	2.440	2.383	2.430	7,443	+0.05(+2.10%)
Sep 09, 2016	2.320	2.390	2.310	2.380	8,118	+0.02(+0.85%)
Sep 08, 2016	2.340	2.380	2.340	2.360	9,605	+0.05(+2.16%)
Sep 07, 2016	2.290	2.350	2.290	2.310	10,301	+0.02(+0.87%)
Sep 06, 2016	2.290	2.360	2.165	2.290	22,079	-0.03(-1.29%)
Sep 02, 2016	2.330	2.320	2.320	2.320	28,600	-0.01(-0.43%)
Sep 01, 2016	2.400	2.480	2.200	2.330	32,529	-0.10(-4.12%)
Aug 31, 2016	2.410	2.440	2.390	2.430	1,877	+0.03(+1.25%)
Aug 30, 2016	2.500	2.510	2.400	2.400	6,432	-0.14(-5.51%)
Aug 29, 2016	2.510	2.559	2.450	2.540	15,833	+0.02(+0.79%)
Aug 26, 2016	2.530	2.540	2.440	2.520	10,122	+0.00(+0.00%)
Aug 25, 2016	2.490	2.550	2.490	2.520	3,167	+0.02(+0.61%)
Aug 24, 2016	2.540	2.550	2.490	2.505	7,081	-0.04(-1.39%)
Aug 23, 2016	2.500	2.600	2.480	2.540	17,149	+0.04(+1.60%)
Aug 22, 2016	2.460	2.510	2.420	2.500	14,786	-0.01(-0.40%)
Aug 19, 2016	2.250	2.540	2.250	2.510	47,792	-0.10(-3.83%)
Aug 18, 2016	2.270	2.610	2.250	2.610	51,793	+0.29(+12.50%)

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