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 )

2.210 -0.050 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Apr 28, 2017 1.160 1.392 1.080 1.130 989,719 +0.00(+0.00%)
Apr 27, 2017 0.9100 1.250 0.8701 1.130 774,106 +0.25(+28.42%)
Apr 26, 2017 0.8500 0.8900 0.8100 0.8799 22,505 +0.03(+3.53%)
Apr 25, 2017 0.8608 0.8608 0.8100 0.8499 5,175 +0.00(+0.53%)
Apr 24, 2017 0.8387 0.8454 0.8133 0.8454 7,355 +0.02(+2.04%)
Apr 21, 2017 0.8200 0.8328 0.8200 0.8285 17,334 -0.01(-0.78%)
Apr 20, 2017 0.8400 0.8485 0.8342 0.8350 8,281 +0.00(+0.00%)
Apr 19, 2017 0.9100 0.9100 0.8300 0.8350 26,051 -0.07(-7.22%)
Apr 18, 2017 0.9061 0.9100 0.8814 0.9000 6,347 +0.00(+0.00%)
Apr 17, 2017 0.9056 0.9200 0.9000 0.9000 11,322 +0.01(+1.00%)
Apr 13, 2017 0.9000 0.9001 0.8600 0.8911 13,539 -0.01(-0.99%)
Apr 12, 2017 0.9205 0.9205 0.9000 0.9000 10,834 -0.01(-1.10%)
Apr 11, 2017 0.9000 0.9500 0.9000 0.9100 3,819 +0.03(+3.41%)
Apr 10, 2017 0.8500 0.9000 0.8500 0.8800 6,461 +0.02(+2.33%)
Apr 07, 2017 0.8499 0.8600 0.8495 0.8600 8,525 -0.01(-1.15%)
Apr 06, 2017 0.8300 0.8921 0.8300 0.8700 19,887 +0.01(+1.16%)
Apr 05, 2017 0.9000 0.9000 0.8300 0.8600 30,990 -0.04(-4.44%)
Apr 04, 2017 0.9100 0.9420 0.8800 0.9000 42,654 -0.01(-1.10%)
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.