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 (%)
Jan 31, 2022 3.970 4.180 4.180 360,266 +0.18(+4.50%)
Jan 28, 2022 3.790 4.000 3.775 4.000 310,812 +0.22(+5.82%)
Jan 27, 2022 4.106 4.108 3.775 3.780 306,301 -0.12(-3.08%)
Jan 26, 2022 4.000 4.100 3.850 3.900 352,029 -0.05(-1.27%)
Jan 25, 2022 3.930 4.030 3.860 3.950 246,019 -0.04(-1.00%)
Jan 24, 2022 3.940 4.000 3.750 3.990 695,058 +0.04(+1.01%)
Jan 21, 2022 3.970 4.075 3.930 3.950 349,321 -0.03(-0.75%)
Jan 20, 2022 4.100 4.170 3.970 3.980 281,670 -0.11(-2.69%)
Jan 19, 2022 4.120 4.190 4.020 4.090 475,005 -0.01(-0.24%)
Jan 18, 2022 4.300 4.335 4.100 4.100 317,393 -0.17(-3.98%)
Jan 14, 2022 4.270 0 -0.06(-1.39%)
Jan 13, 2022 4.520 4.610 4.310 4.330 325,228 -0.16(-3.56%)
Jan 12, 2022 4.480 4.570 4.450 4.490 308,442 +0.02(+0.45%)
Jan 11, 2022 4.490 4.533 4.390 4.470 343,825 -0.02(-0.45%)
Jan 10, 2022 4.570 4.625 4.360 4.490 322,237 -0.08(-1.75%)
Jan 07, 2022 4.600 4.690 4.570 4.570 275,284 -0.03(-0.65%)
Jan 06, 2022 4.620 4.660 4.540 4.600 299,569 -0.04(-0.86%)
Jan 05, 2022 4.900 4.925 4.610 4.640 337,334 -0.23(-4.72%)
Jan 04, 2022 4.910 4.910 4.690 4.870 529,240 +0.01(+0.21%)
Jan 03, 2022 4.970 5.010 4.845 4.860 324,028 -0.06(-1.22%)
Dec 31, 2021 4.950 5.008 4.805 4.920 405,028 +0.00(+0.00%)
Dec 30, 2021 4.770 5.001 4.750 4.920 384,072 +0.16(+3.36%)
Dec 29, 2021 4.920 4.920 4.720 4.760 611,460 -0.14(-2.86%)
Dec 28, 2021 5.020 5.060 4.870 4.900 270,169 -0.13(-2.58%)
Dec 27, 2021 5.050 5.081 4.980 5.030 200,993 -0.01(-0.20%)
Dec 23, 2021 5.060 5.145 4.995 5.040 256,618 -0.03(-0.59%)
Dec 22, 2021 5.085 5.095 4.970 5.070 403,838 +0.00(+0.00%)
Dec 21, 2021 5.000 5.120 4.970 5.070 305,667 +0.12(+2.42%)
Dec 20, 2021 4.990 4.990 4.870 4.950 310,088 -0.07(-1.39%)
Dec 17, 2021 5.030 5.160 4.930 5.020 396,744 -0.02(-0.40%)
Dec 16, 2021 5.180 5.220 4.980 5.040 251,190 -0.14(-2.70%)
Dec 15, 2021 5.140 5.190 4.960 5.180 443,051 +0.06(+1.17%)
Dec 14, 2021 5.110 5.218 5.060 5.120 227,739 +0.03(+0.59%)
Dec 13, 2021 5.200 5.250 5.060 5.090 272,508 -0.12(-2.30%)
Dec 10, 2021 5.250 5.295 5.125 5.210 240,021 +0.02(+0.39%)
Dec 09, 2021 5.360 5.420 5.170 5.190 268,608 -0.21(-3.89%)
Dec 08, 2021 5.340 5.460 5.230 5.400 182,537 +0.10(+1.89%)
Dec 07, 2021 5.300 5.490 5.270 5.300 854,655 +0.05(+0.95%)
Dec 06, 2021 5.110 5.250 4.950 5.250 348,872 +0.15(+2.94%)
Dec 03, 2021 5.290 5.300 4.990 5.100 602,291 -0.20(-3.77%)
Dec 02, 2021 5.320 5.440 5.240 5.300 347,956 -0.05(-0.93%)
Dec 01, 2021 5.550 5.760 5.350 5.350 338,289 -0.13(-2.37%)
Nov 30, 2021 5.600 5.710 5.435 5.480 406,250 -0.13(-2.32%)
Nov 29, 2021 5.640 5.660 5.460 5.610 351,698 -0.02(-0.36%)
Nov 26, 2021 5.670 5.720 5.520 5.630 353,496 -0.19(-3.26%)
Nov 24, 2021 5.790 5.860 5.700 5.820 387,573 -0.03(-0.51%)
Nov 23, 2021 5.820 5.915 5.660 5.850 592,001 +0.00(+0.00%)
Nov 22, 2021 6.210 6.210 5.810 5.850 511,538 -0.35(-5.65%)
Nov 19, 2021 6.070 6.320 6.070 6.200 507,802 +0.09(+1.47%)
Nov 18, 2021 6.120 6.150 6.070 6.110 472,059 +0.03(+0.49%)
Nov 17, 2021 5.900 6.150 5.900 6.080 404,582 +0.20(+3.40%)
Nov 16, 2021 5.920 5.935 5.800 5.880 421,298 -0.09(-1.51%)
Nov 15, 2021 6.180 6.200 5.910 5.970 401,101 -0.17(-2.77%)
Nov 12, 2021 6.240 6.300 6.060 6.140 623,201 -0.07(-1.13%)
Nov 11, 2021 6.410 6.520 6.020 6.210 1,297,067 +0.22(+3.67%)
Nov 10, 2021 5.950 5.990 593,059 +0.01(+0.17%)
Nov 09, 2021 6.100 6.111 5.880 5.980 311,959 -0.14(-2.29%)
Nov 08, 2021 6.060 6.150 6.030 6.120 254,516 +0.06(+0.99%)
Nov 05, 2021 5.990 6.180 5.960 6.060 382,878 +0.11(+1.85%)
Nov 04, 2021 6.030 6.183 5.940 5.950 280,294 -0.08(-1.33%)
Nov 03, 2021 5.800 6.180 5.730 6.030 756,151 +0.25(+4.33%)
Nov 02, 2021 5.880 5.880 5.730 5.780 128,649 -0.10(-1.70%)
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.