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 (%)
May 31, 2018 2.040 2.150 2.040 2.060 172,707 +0.01(+0.49%)
May 30, 2018 2.010 2.140 1.960 2.050 383,032 +0.07(+3.54%)
May 29, 2018 1.980 2.010 1.960 1.980 114,008 -0.02(-1.00%)
May 25, 2018 2.000 2.000 2.000 0 -0.01(-0.50%)
May 24, 2018 2.060 2.060 1.980 2.010 126,435 -0.06(-2.90%)
May 23, 2018 2.000 2.150 2.000 2.070 122,954 +0.06(+2.99%)
May 22, 2018 2.110 2.290 1.990 2.010 247,040 -0.05(-2.43%)
May 21, 2018 2.070 2.090 2.000 2.060 74,736 +0.02(+0.98%)
May 18, 2018 2.030 2.072 1.980 2.040 93,137 +0.01(+0.49%)
May 17, 2018 1.960 2.100 1.950 2.030 197,395 +0.05(+2.53%)
May 16, 2018 1.900 2.080 1.850 1.980 603,182 +0.08(+4.21%)
May 15, 2018 1.780 2.000 1.760 1.900 286,998 +0.13(+7.34%)
May 14, 2018 1.860 1.860 1.750 1.770 352,922 -0.06(-3.28%)
May 11, 2018 1.960 1.960 1.750 1.830 420,627 -0.12(-6.15%)
May 10, 2018 1.950 2.090 1.930 1.950 346,190 +0.00(+0.00%)
May 09, 2018 2.010 2.010 1.920 1.950 207,619 -0.01(-0.51%)
May 08, 2018 1.970 2.040 1.920 1.960 241,081 -0.01(-0.51%)
May 07, 2018 2.030 2.070 1.900 1.970 464,162 -0.06(-2.96%)
May 04, 2018 1.980 2.093 1.920 2.030 331,696 +0.06(+3.05%)
May 03, 2018 1.950 2.075 1.900 1.970 616,410 -0.13(-6.19%)
May 02, 2018 2.190 2.210 2.070 2.100 423,087 -0.07(-3.23%)
May 01, 2018 2.000 2.190 1.930 2.170 445,191 +0.18(+9.05%)
Apr 30, 2018 1.990 2.094 1.920 1.990 468,811 +0.02(+1.02%)
Apr 27, 2018 1.950 2.010 1.840 1.970 336,539 +0.02(+1.03%)
Apr 26, 2018 1.900 2.050 1.830 1.950 413,596 +0.05(+2.63%)
Apr 25, 2018 1.900 1.949 1.800 1.900 227,752 +0.00(+0.00%)
Apr 24, 2018 1.900 2.090 1.720 1.900 477,406 +0.01(+0.53%)
Apr 23, 2018 1.970 1.980 1.850 1.890 149,426 -0.06(-3.08%)
Apr 20, 2018 1.990 2.100 1.900 1.950 364,298 -0.01(-0.51%)
Apr 19, 2018 2.049 2.054 1.880 1.960 182,549 -0.05(-2.49%)
Apr 18, 2018 2.050 2.100 1.950 2.010 290,811 -0.04(-1.95%)
Apr 17, 2018 1.990 2.285 1.970 2.050 385,715 +0.08(+4.06%)
Apr 16, 2018 1.820 2.460 1.770 1.970 430,287 +0.18(+10.06%)
Apr 13, 2018 1.660 1.814 1.640 1.790 59,670 +0.03(+1.71%)
Apr 12, 2018 1.780 1.840 1.680 1.760 52,686 +0.01(+0.57%)
Apr 11, 2018 1.750 1.820 1.690 1.750 38,543 -0.01(-0.57%)
Apr 10, 2018 1.620 1.760 1.610 1.760 59,237 +0.15(+9.32%)
Apr 09, 2018 1.690 1.700 1.560 1.610 120,185 -0.08(-4.73%)
Apr 06, 2018 1.720 1.720 1.630 1.690 82,396 -0.03(-1.74%)
Apr 05, 2018 1.800 1.800 1.720 1.720 51,869 -0.09(-4.97%)
Apr 04, 2018 1.800 1.820 1.710 1.810 27,567 +0.01(+0.56%)
Apr 03, 2018 1.780 1.870 1.780 1.800 101,672 +0.02(+1.12%)
Apr 02, 2018 1.760 1.780 1.650 1.780 57,020 +0.03(+1.71%)
Mar 29, 2018 1.750 1.750 1.750 0 +0.12(+7.36%)
Mar 28, 2018 1.667 1.667 1.510 1.630 154,534 -0.05(-2.98%)
Mar 27, 2018 1.650 1.740 1.650 1.680 29,993 +0.02(+1.20%)
Mar 26, 2018 1.700 1.710 1.610 1.660 144,340 -0.02(-1.19%)
Mar 23, 2018 1.749 1.750 1.620 1.680 111,291 -0.07(-4.00%)
Mar 22, 2018 1.780 1.810 1.740 1.750 49,560 -0.05(-2.78%)
Mar 21, 2018 1.720 1.890 1.720 1.800 115,097 +0.07(+4.05%)
Mar 20, 2018 1.860 1.860 1.720 1.730 233,947 -0.14(-7.49%)
Mar 19, 2018 1.750 1.930 1.600 1.870 472,163 +0.09(+5.06%)
Mar 16, 2018 1.500 1.790 1.500 1.780 434,024 +0.29(+19.46%)
Mar 15, 2018 1.550 1.550 1.450 1.490 232,633 -0.03(-1.97%)
Mar 14, 2018 1.500 1.520 1.450 1.520 134,876 +0.03(+2.01%)
Mar 13, 2018 1.480 1.500 1.450 1.490 105,265 +0.01(+0.68%)
Mar 12, 2018 1.530 1.550 1.470 1.480 203,940 -0.04(-2.63%)
Mar 09, 2018 1.500 1.530 1.460 1.520 210,331 +0.04(+2.70%)
Mar 08, 2018 1.500 1.530 1.450 1.480 112,872 -0.02(-1.33%)
Mar 07, 2018 1.650 1.460 1.500 710,364 +0.00(+0.00%)
Mar 06, 2018 1.750 1.750 1.460 1.500 1,027,389 -0.19(-11.24%)
Mar 05, 2018 1.750 1.760 1.550 1.690 1,211,865 -0.46(-21.40%)
Mar 02, 2018 2.150 2.176 2.070 2.150 22,141 -0.01(-0.46%)
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.