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 31, 2020 4.000 4.130 3.970 4.130 444,200 +0.14(+3.51%)
Jul 30, 2020 3.880 4.110 3.780 3.990 472,118 +0.12(+3.10%)
Jul 29, 2020 3.900 3.925 3.750 3.870 627,159 +0.00(+0.00%)
Jul 28, 2020 3.890 3.920 3.830 3.870 440,964 -0.04(-1.02%)
Jul 27, 2020 4.050 4.130 3.880 3.910 699,460 -0.09(-2.25%)
Jul 24, 2020 4.300 4.300 3.970 4.000 911,700 -0.32(-7.41%)
Jul 23, 2020 4.230 4.330 4.180 4.320 924,333 +0.09(+2.13%)
Jul 22, 2020 4.170 4.380 4.170 4.230 513,228 +0.03(+0.71%)
Jul 21, 2020 4.300 4.300 4.170 4.200 277,206 -0.08(-1.87%)
Jul 20, 2020 4.160 4.345 4.150 4.280 406,385 +0.13(+3.13%)
Jul 17, 2020 4.210 4.210 4.100 4.150 361,900 -0.05(-1.19%)
Jul 16, 2020 4.080 4.260 4.010 4.200 572,441 +0.09(+2.19%)
Jul 15, 2020 3.990 4.130 3.970 4.110 495,974 +0.15(+3.79%)
Jul 14, 2020 3.910 3.960 3.710 3.960 569,076 +0.07(+1.80%)
Jul 13, 2020 4.190 4.190 3.870 3.890 626,468 -0.28(-6.71%)
Jul 10, 2020 4.300 4.320 4.140 4.170 522,300 -0.11(-2.57%)
Jul 09, 2020 4.350 4.400 4.130 4.280 604,688 -0.07(-1.61%)
Jul 08, 2020 4.390 4.470 4.300 4.350 682,070 -0.04(-0.91%)
Jul 07, 2020 4.560 4.600 4.360 4.390 642,001 -0.19(-4.15%)
Jul 06, 2020 4.500 4.610 4.320 4.580 754,178 +0.11(+2.46%)
Jul 02, 2020 4.400 4.485 4.370 4.470 678,400 +0.10(+2.29%)
Jul 01, 2020 4.460 4.475 4.325 4.370 356,938 -0.09(-2.02%)
Jun 30, 2020 4.340 4.490 4.270 4.460 516,166 +0.11(+2.53%)
Jun 29, 2020 4.470 4.500 4.170 4.350 575,762 -0.07(-1.58%)
Jun 26, 2020 4.580 4.657 4.400 4.420 4,703,400 -0.16(-3.49%)
Jun 25, 2020 4.650 4.740 4.500 4.580 679,694 -0.07(-1.51%)
Jun 24, 2020 4.550 4.720 4.380 4.650 712,299 +0.16(+3.56%)
Jun 23, 2020 4.690 4.790 4.490 4.490 478,764 -0.12(-2.60%)
Jun 22, 2020 4.520 4.710 4.500 4.610 549,574 +0.12(+2.67%)
Jun 19, 2020 4.500 4.680 4.480 4.490 845,100 +0.00(+0.00%)
Jun 18, 2020 4.540 4.590 4.470 4.490 424,937 -0.06(-1.32%)
Jun 17, 2020 4.660 4.690 4.520 4.550 281,235 -0.06(-1.30%)
Jun 16, 2020 4.820 4.830 4.570 4.610 443,188 -0.05(-1.07%)
Jun 15, 2020 4.370 4.740 4.300 4.660 507,501 +0.25(+5.67%)
Jun 12, 2020 4.430 4.690 4.360 4.410 393,800 +0.11(+2.56%)
Jun 11, 2020 4.540 4.620 4.240 4.300 679,889 -0.42(-8.90%)
Jun 10, 2020 4.790 4.790 4.590 4.720 466,027 -0.01(-0.21%)
Jun 09, 2020 4.860 4.950 4.700 4.730 402,901 -0.14(-2.87%)
Jun 08, 2020 4.720 5.050 4.720 4.870 806,751 +0.11(+2.31%)
Jun 05, 2020 4.700 4.930 4.520 4.760 722,900 +0.11(+2.37%)
Jun 04, 2020 4.880 4.920 4.600 4.650 483,361 -0.22(-4.52%)
Jun 03, 2020 4.980 5.000 4.740 4.870 464,774 -0.04(-0.81%)
Jun 02, 2020 4.670 4.980 4.560 4.910 700,797 +0.32(+6.97%)
Jun 01, 2020 4.280 4.640 4.270 4.590 715,192 +0.34(+8.00%)
May 29, 2020 4.260 4.312 4.130 4.250 536,200 -0.03(-0.70%)
May 28, 2020 4.080 4.440 4.070 4.280 700,898 +0.17(+4.14%)
May 27, 2020 4.240 4.240 4.030 4.110 509,218 -0.08(-1.91%)
May 26, 2020 4.270 4.380 4.170 4.190 520,497 -0.01(-0.24%)
May 22, 2020 4.270 4.320 4.145 4.200 281,100 -0.08(-1.87%)
May 21, 2020 4.290 4.310 4.110 4.280 544,313 -0.01(-0.23%)
May 20, 2020 4.380 4.400 4.260 4.290 409,897 -0.04(-0.92%)
May 19, 2020 4.390 4.440 4.210 4.330 431,262 -0.04(-0.92%)
May 18, 2020 4.240 4.400 4.180 4.370 751,191 +0.22(+5.30%)
May 15, 2020 4.150 4.185 4.070 4.150 369,600 -0.03(-0.72%)
May 14, 2020 4.060 4.220 3.950 4.180 868,327 +0.05(+1.21%)
May 13, 2020 4.450 4.490 4.050 4.130 940,102 -0.26(-5.92%)
May 12, 2020 4.630 4.640 4.360 4.390 502,052 -0.18(-3.94%)
May 11, 2020 4.460 4.660 4.450 4.570 752,269 +0.08(+1.78%)
May 08, 2020 4.430 4.540 4.334 4.490 960,400 +0.10(+2.28%)
May 07, 2020 4.600 4.600 4.160 4.390 2,127,304 -0.16(-3.52%)
May 06, 2020 4.710 4.850 4.550 4.550 920,301 -0.12(-2.57%)
May 05, 2020 4.670 4.790 4.609 4.670 508,335 +0.05(+1.08%)
May 04, 2020 4.530 4.730 4.500 4.620 550,812 +0.03(+0.65%)
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.