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 )

0.6450 -0.0240 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.6690 0.6980 0.6050 0.6450 309,782 -0.02(-3.59%)
Aug 22, 2024 0.7600 0.7689 0.6330 0.6690 335,472 -0.07(-8.97%)
Aug 21, 2024 0.7191 0.7482 0.6865 0.7349 43,282 +0.03(+4.88%)
Aug 20, 2024 0.8100 0.8391 0.6607 0.7007 489,950 -0.11(-13.73%)
Aug 19, 2024 0.8400 0.8770 0.8001 0.8122 79,331 -0.03(-3.19%)
Aug 16, 2024 0.8300 0.8500 0.7992 0.8390 120,945 +0.01(+1.21%)
Aug 15, 2024 0.8300 0.8790 0.7910 0.8290 81,477 +0.04(+5.40%)
Aug 14, 2024 0.9000 0.9000 0.7701 0.7865 212,399 -0.10(-11.63%)
Aug 13, 2024 0.9070 0.9070 0.8600 0.8900 105,628 +0.04(+4.41%)
Aug 12, 2024 1.120 1.150 0.8501 0.8524 360,947 -0.26(-23.21%)
Aug 09, 2024 1.100 1.130 1.100 1.110 119,700 +0.03(+2.78%)
Aug 08, 2024 1.570 1.570 1.035 1.080 865,938 -0.69(-38.98%)
Aug 07, 2024 1.830 1.840 1.750 1.770 68,856 +0.03(+2.02%)
Aug 06, 2024 1.890 1.950 1.700 1.735 193,859 -0.15(-8.20%)
Aug 05, 2024 1.880 1.910 1.860 1.890 51,943 -0.09(-4.55%)
Aug 02, 2024 2.020 2.140 1.920 1.980 166,458 -0.50(-20.16%)
Aug 01, 2024 2.460 2.480 2.380 2.480 59,599 +0.03(+1.22%)
Jul 31, 2024 2.440 2.480 2.375 2.450 11,020 +0.01(+0.41%)
Jul 30, 2024 2.540 2.540 2.360 2.440 26,789 -0.07(-2.79%)
Jul 29, 2024 2.570 2.570 2.425 2.510 12,465 -0.06(-2.33%)
Jul 26, 2024 2.500 2.570 2.450 2.570 14,194 +0.09(+3.63%)
Jul 25, 2024 2.450 2.540 2.380 2.480 14,743 +0.04(+1.64%)
Jul 24, 2024 2.350 2.450 2.350 2.440 6,817 +0.02(+0.83%)
Jul 23, 2024 2.330 2.465 2.330 2.420 57,389 +0.15(+6.61%)
Jul 22, 2024 2.280 2.330 2.230 2.270 26,618 -0.03(-1.30%)
Jul 19, 2024 2.400 2.410 2.250 2.300 19,488 -0.03(-1.29%)
Jul 18, 2024 2.510 2.510 2.290 2.330 40,663 -0.14(-5.67%)
Jul 17, 2024 2.340 2.570 2.330 2.470 113,861 +0.11(+4.66%)
Jul 16, 2024 2.260 2.360 2.260 2.360 13,283 -0.01(-0.42%)
Jul 15, 2024 2.310 2.370 2.290 2.370 15,822 +0.09(+3.95%)
Jul 12, 2024 2.270 2.300 2.250 2.280 33,526 +0.01(+0.44%)
Jul 11, 2024 2.220 2.300 2.220 2.270 14,290 +0.06(+2.71%)
Jul 10, 2024 2.280 2.280 2.190 2.210 43,942 -0.01(-0.45%)
Jul 09, 2024 2.200 2.250 2.100 2.220 42,413 -0.03(-1.33%)
Jul 08, 2024 2.370 2.380 2.230 2.250 43,535 -0.12(-5.06%)
Jul 05, 2024 2.250 2.370 2.250 2.370 40,494 +0.08(+3.49%)
Jul 03, 2024 2.230 2.370 2.210 2.290 14,704 +0.07(+3.15%)
Jul 02, 2024 2.230 2.350 2.200 2.220 42,010 +0.02(+0.91%)
Jul 01, 2024 2.220 2.270 2.185 2.200 48,591 -0.01(-0.45%)
Jun 28, 2024 2.210 2.250 2.200 2.210 38,789 -0.05(-2.21%)
Jun 27, 2024 2.210 2.260 2.210 2.260 20,935 +0.03(+1.35%)
Jun 26, 2024 2.270 2.290 2.230 2.230 31,554 +0.03(+1.36%)
Jun 25, 2024 2.200 2.280 2.185 2.200 48,353 -0.01(-0.45%)
Jun 24, 2024 2.250 2.250 2.183 2.210 28,075 -0.04(-1.78%)
Jun 21, 2024 2.330 2.330 2.240 2.250 70,648 -0.02(-0.88%)
Jun 20, 2024 2.300 2.300 2.240 2.270 33,085 +0.02(+0.89%)
Jun 18, 2024 2.280 2.340 2.240 2.250 27,447 -0.01(-0.44%)
Jun 17, 2024 2.250 2.328 2.210 2.260 24,727 +0.01(+0.44%)
Jun 14, 2024 2.240 2.290 2.200 2.250 51,362 +0.04(+1.81%)
Jun 13, 2024 2.180 2.300 2.160 2.210 61,193 -0.01(-0.45%)
Jun 12, 2024 2.250 2.250 2.210 2.220 13,919 +0.05(+2.30%)
Jun 11, 2024 2.140 2.220 2.140 2.170 22,391 +0.00(+0.00%)
Jun 10, 2024 2.150 2.200 2.150 2.170 40,797 +0.01(+0.46%)
Jun 07, 2024 2.220 2.230 2.150 2.160 38,261 -0.05(-2.26%)
Jun 06, 2024 2.210 2.270 2.190 2.210 17,167 +0.00(+0.00%)
Jun 05, 2024 2.180 2.280 2.180 2.210 35,770 +0.00(+0.00%)
Jun 04, 2024 2.160 2.237 2.160 2.210 23,620 +0.03(+1.38%)
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.