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 (%)
Jul 29, 2022 2.640 2.695 2.585 2.690 109,345 +0.08(+3.07%)
Jul 28, 2022 2.650 2.690 2.570 2.610 92,543 -0.05(-1.88%)
Jul 27, 2022 2.540 2.686 2.540 2.660 256,065 +0.15(+5.98%)
Jul 26, 2022 2.540 2.540 2.475 2.510 132,472 -0.03(-1.18%)
Jul 25, 2022 2.670 2.670 2.538 2.540 239,619 -0.13(-4.87%)
Jul 22, 2022 2.740 2.740 2.625 2.670 147,511 -0.06(-2.20%)
Jul 21, 2022 2.750 2.750 2.680 2.730 135,372 -0.03(-1.09%)
Jul 20, 2022 2.650 2.820 2.650 2.760 226,453 +0.12(+4.55%)
Jul 19, 2022 2.550 2.660 2.550 2.640 156,478 +0.13(+5.18%)
Jul 18, 2022 2.520 2.650 2.500 2.510 215,040 +0.03(+1.21%)
Jul 15, 2022 2.470 2.510 2.420 2.480 138,845 +0.01(+0.40%)
Jul 14, 2022 2.430 2.500 2.370 2.470 136,179 +0.03(+1.23%)
Jul 13, 2022 2.430 2.460 2.380 2.440 124,616 +0.01(+0.41%)
Jul 12, 2022 2.520 2.618 2.420 2.430 132,229 -0.09(-3.57%)
Jul 11, 2022 2.650 2.690 2.510 2.520 175,910 -0.15(-5.62%)
Jul 08, 2022 2.570 2.670 2.560 2.670 124,015 +0.09(+3.49%)
Jul 07, 2022 2.510 2.610 2.510 2.580 164,107 +0.08(+3.20%)
Jul 06, 2022 2.460 2.550 2.400 2.500 485,232 +0.07(+2.88%)
Jul 05, 2022 2.390 2.450 2.335 2.430 447,258 +0.04(+1.67%)
Jul 01, 2022 2.470 2.500 2.380 2.390 217,655 -0.08(-3.24%)
Jun 30, 2022 2.400 2.490 2.380 2.470 196,982 +0.06(+2.49%)
Jun 29, 2022 2.450 2.490 2.370 2.410 352,084 -0.05(-2.03%)
Jun 28, 2022 2.550 2.570 2.460 2.460 312,097 -0.08(-3.15%)
Jun 27, 2022 2.700 2.735 2.520 2.540 320,017 -0.14(-5.22%)
Jun 24, 2022 2.600 2.750 2.565 2.680 5,966,107 +0.10(+3.88%)
Jun 23, 2022 2.400 2.580 2.380 2.580 374,540 +0.20(+8.40%)
Jun 22, 2022 2.300 2.465 2.300 2.380 506,516 +0.04(+1.71%)
Jun 21, 2022 2.420 2.430 2.330 2.340 467,997 -0.04(-1.68%)
Jun 17, 2022 2.420 2.500 2.350 2.380 582,479 -0.04(-1.65%)
Jun 16, 2022 2.490 2.559 2.405 2.420 439,996 -0.11(-4.35%)
Jun 15, 2022 2.500 2.580 2.455 2.530 407,905 +0.06(+2.43%)
Jun 14, 2022 2.570 2.675 2.435 2.470 310,501 -0.09(-3.52%)
Jun 13, 2022 2.670 2.680 2.510 2.560 488,413 -0.18(-6.57%)
Jun 10, 2022 2.820 2.840 2.680 2.740 232,682 -0.13(-4.53%)
Jun 09, 2022 2.830 2.970 2.770 2.870 349,351 +0.04(+1.41%)
Jun 08, 2022 2.890 2.935 2.790 2.830 307,377 -0.06(-2.08%)
Jun 07, 2022 2.630 2.920 2.610 2.890 588,494 +0.24(+9.06%)
Jun 06, 2022 2.660 2.710 2.610 2.650 284,818 +0.00(+0.00%)
Jun 03, 2022 2.660 2.685 2.605 2.650 162,447 -0.03(-1.12%)
Jun 02, 2022 2.560 2.690 2.560 2.680 216,891 +0.11(+4.28%)
Jun 01, 2022 2.630 2.690 2.560 2.570 229,303 -0.06(-2.28%)
May 31, 2022 2.670 2.750 2.580 2.630 228,756 -0.02(-0.75%)
May 27, 2022 2.570 2.670 2.570 2.650 321,458 +0.10(+3.92%)
May 26, 2022 2.500 2.570 2.475 2.550 237,592 +0.04(+1.59%)
May 25, 2022 2.450 2.535 2.450 2.510 152,079 +0.03(+1.21%)
May 24, 2022 2.510 2.530 2.400 2.480 405,950 -0.05(-1.98%)
May 23, 2022 2.590 2.590 2.470 2.530 208,645 +0.00(+0.00%)
May 20, 2022 2.590 2.620 2.460 2.530 269,955 -0.02(-0.78%)
May 19, 2022 2.500 2.610 2.500 2.550 418,978 +0.02(+0.79%)
May 18, 2022 2.660 2.695 2.500 2.530 389,033 -0.03(-1.17%)
May 17, 2022 2.530 2.575 2.470 2.560 358,762 +0.07(+2.81%)
May 16, 2022 2.600 2.600 2.460 2.490 534,495 -0.09(-3.49%)
May 13, 2022 2.630 2.690 2.560 2.580 557,892 +0.02(+0.78%)
May 12, 2022 2.490 2.630 2.450 2.560 437,805 +0.04(+1.59%)
May 11, 2022 2.650 2.740 2.490 2.520 589,042 -0.12(-4.55%)
May 10, 2022 2.630 2.720 2.600 2.640 568,589 +0.03(+1.15%)
May 09, 2022 2.730 2.750 2.560 2.610 737,729 -0.15(-5.43%)
May 06, 2022 2.840 2.880 2.710 2.760 424,941 -0.07(-2.47%)
May 05, 2022 3.050 3.060 2.810 2.830 865,919 -0.36(-11.29%)
May 04, 2022 3.060 3.210 2.975 3.190 577,346 +0.12(+3.91%)
May 03, 2022 3.140 3.150 3.050 3.070 615,892 -0.10(-3.15%)
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.