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 )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Sep 30, 2021 4.900 4.900 4.790 4.840 205,628 -0.02(-0.41%)
Sep 29, 2021 4.940 5.010 4.830 4.860 271,508 -0.01(-0.21%)
Sep 28, 2021 5.130 5.130 4.780 4.870 546,075 -0.28(-5.44%)
Sep 27, 2021 4.800 5.320 4.730 5.150 1,031,843 +0.37(+7.74%)
Sep 24, 2021 4.670 4.840 4.630 4.780 389,191 +0.07(+1.49%)
Sep 23, 2021 4.660 4.750 4.610 4.710 162,864 +0.10(+2.17%)
Sep 22, 2021 4.540 4.676 4.520 4.610 153,245 +0.06(+1.32%)
Sep 21, 2021 4.600 4.650 4.480 4.550 305,124 -0.02(-0.44%)
Sep 20, 2021 4.560 4.630 4.530 4.570 623,144 -0.08(-1.72%)
Sep 17, 2021 4.760 4.770 4.620 4.650 548,251 -0.08(-1.69%)
Sep 16, 2021 4.740 4.780 4.580 4.730 366,279 -0.03(-0.63%)
Sep 15, 2021 4.680 4.775 4.650 4.760 271,693 +0.11(+2.37%)
Sep 14, 2021 4.740 4.750 4.595 4.650 268,004 -0.08(-1.69%)
Sep 13, 2021 4.700 4.750 4.570 4.730 306,200 +0.06(+1.28%)
Sep 10, 2021 4.740 4.830 4.630 4.670 377,918 -0.01(-0.21%)
Sep 09, 2021 4.780 4.790 4.680 4.680 325,995 -0.13(-2.70%)
Sep 08, 2021 4.900 4.930 4.760 4.810 232,864 -0.12(-2.43%)
Sep 07, 2021 4.980 5.000 4.900 4.930 200,588 -0.05(-1.00%)
Sep 03, 2021 4.980 5.005 4.880 4.980 216,616 -0.03(-0.60%)
Sep 02, 2021 4.990 5.060 4.920 5.010 278,353 +0.02(+0.40%)
Sep 01, 2021 5.000 5.050 4.900 4.990 294,759 +0.00(+0.00%)
Aug 31, 2021 4.910 5.070 4.870 4.990 435,668 +0.08(+1.63%)
Aug 30, 2021 4.990 5.030 4.890 4.910 221,235 -0.10(-2.00%)
Aug 27, 2021 4.820 5.070 4.770 5.010 353,763 +0.20(+4.16%)
Aug 26, 2021 4.930 4.930 4.790 4.810 531,187 -0.11(-2.24%)
Aug 25, 2021 4.900 5.050 4.870 4.920 464,240 +0.00(+0.00%)
Aug 24, 2021 5.070 5.100 4.880 4.920 425,841 -0.12(-2.38%)
Aug 23, 2021 4.910 5.100 4.900 5.040 394,928 +0.25(+5.22%)
Aug 20, 2021 4.670 4.850 4.660 4.790 509,813 +0.09(+1.91%)
Aug 19, 2021 4.700 4.748 4.620 4.700 289,224 +0.00(+0.00%)
Aug 18, 2021 4.740 4.800 4.610 4.700 179,841 -0.01(-0.21%)
Aug 17, 2021 4.740 4.760 4.640 4.710 321,598 -0.05(-1.05%)
Aug 16, 2021 4.990 4.990 4.740 4.760 387,490 -0.21(-4.23%)
Aug 13, 2021 4.950 5.031 4.820 4.970 574,998 +0.07(+1.43%)
Aug 12, 2021 5.070 5.080 4.860 4.900 569,959 -0.20(-3.92%)
Aug 11, 2021 4.980 5.120 4.850 5.100 468,651 +0.17(+3.45%)
Aug 10, 2021 5.100 5.109 4.770 4.930 1,023,497 -0.18(-3.52%)
Aug 09, 2021 5.000 5.240 4.850 5.110 787,821 +0.09(+1.79%)
Aug 06, 2021 5.320 5.320 4.960 5.020 1,183,788 -0.28(-5.28%)
Aug 05, 2021 5.580 5.780 5.280 5.300 1,514,315 +0.30(+6.00%)
Aug 04, 2021 5.200 5.201 4.970 5.000 988,742 -0.20(-3.85%)
Aug 03, 2021 5.730 5.760 5.180 5.200 834,805 -0.48(-8.45%)
Aug 02, 2021 5.670 5.760 5.550 5.680 224,762 +0.02(+0.35%)
Jul 30, 2021 5.610 5.710 5.495 5.660 298,630 +0.02(+0.35%)
Jul 29, 2021 5.660 5.760 5.570 5.640 274,972 -0.04(-0.70%)
Jul 28, 2021 5.560 5.730 5.520 5.680 243,532 +0.13(+2.34%)
Jul 27, 2021 5.780 5.870 5.270 5.550 598,656 -0.24(-4.15%)
Jul 26, 2021 5.700 6.410 5.650 5.790 1,607,086 +0.11(+1.94%)
Jul 23, 2021 5.690 5.700 5.480 5.680 285,533 -0.02(-0.35%)
Jul 22, 2021 5.850 5.920 5.600 5.700 265,363 -0.07(-1.21%)
Jul 21, 2021 5.520 5.800 5.275 5.770 683,342 +0.11(+1.94%)
Jul 20, 2021 5.470 5.780 5.470 5.660 519,316 +0.21(+3.85%)
Jul 19, 2021 5.310 5.460 5.210 5.450 388,741 +0.01(+0.18%)
Jul 16, 2021 5.630 5.755 5.350 5.440 540,021 -0.13(-2.33%)
Jul 15, 2021 5.190 5.900 5.130 5.570 1,612,129 +0.39(+7.53%)
Jul 14, 2021 5.230 5.510 5.140 5.180 831,705 +0.03(+0.58%)
Jul 13, 2021 5.050 5.210 5.010 5.150 262,496 +0.08(+1.58%)
Jul 12, 2021 5.080 5.080 4.990 5.070 154,239 +0.01(+0.20%)
Jul 09, 2021 5.010 5.100 4.910 5.060 104,710 +0.11(+2.22%)
Jul 08, 2021 4.900 4.980 4.810 4.950 190,090 -0.02(-0.40%)
Jul 07, 2021 5.170 5.170 4.950 4.970 234,393 -0.17(-3.31%)
Jul 06, 2021 5.170 5.270 5.110 5.140 292,375 -0.03(-0.58%)
Jul 02, 2021 5.230 5.271 5.150 5.170 200,320 +0.00(+0.00%)
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.