Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith Micro Software (NQ: SMSI )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 1.210 1.230 1.170 1.210 180,707 -0.01(-0.82%)
May 30, 2023 1.190 1.230 1.170 1.220 120,514 +0.03(+2.52%)
May 26, 2023 1.180 1.230 1.180 1.190 137,787 +0.00(+0.00%)
May 25, 2023 1.230 1.230 1.160 1.190 431,830 -0.04(-3.25%)
May 24, 2023 1.240 1.250 1.200 1.230 198,144 -0.01(-0.81%)
May 23, 2023 1.240 1.260 1.220 1.240 148,601 -0.01(-0.80%)
May 22, 2023 1.260 1.265 1.200 1.250 195,825 -0.02(-1.57%)
May 19, 2023 1.240 1.290 1.230 1.270 196,658 +0.02(+1.60%)
May 18, 2023 1.260 1.280 1.220 1.250 166,152 -0.01(-0.79%)
May 17, 2023 1.200 1.260 1.200 1.260 324,189 +0.02(+1.61%)
May 16, 2023 1.210 1.260 1.170 1.240 388,516 +0.03(+2.48%)
May 15, 2023 1.220 1.240 1.190 1.210 204,427 +0.05(+4.31%)
May 12, 2023 1.250 1.250 1.120 1.160 434,332 -0.09(-7.20%)
May 11, 2023 1.330 1.330 1.240 1.250 332,920 -0.09(-6.72%)
May 10, 2023 1.380 1.390 1.330 1.340 331,547 +0.00(+0.00%)
May 09, 2023 1.300 1.430 1.290 1.340 594,054 +0.04(+3.08%)
May 08, 2023 1.250 1.330 1.230 1.300 349,320 +0.06(+4.84%)
May 05, 2023 1.170 1.240 1.150 1.240 264,692 +0.08(+6.90%)
May 04, 2023 1.160 1.180 1.120 1.160 231,143 -0.01(-0.85%)
May 03, 2023 1.170 1.210 1.160 1.170 134,963 +0.00(+0.00%)
May 02, 2023 1.220 1.260 1.160 1.170 315,323 -0.05(-4.10%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.