Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Smith Micro Software (NQ: SMSI )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 1.060 1.128 1.020 1.050 738,469 +0.00(+0.00%)
Oct 01, 2024 1.010 1.070 0.9500 1.050 290,262 +0.03(+2.94%)
Sep 30, 2024 1.010 1.040 0.9931 1.020 225,125 -0.01(-0.97%)
Sep 27, 2024 0.9700 1.125 0.9300 1.030 1,063,363 +0.09(+9.01%)
Sep 26, 2024 0.9600 0.9700 0.9200 0.9449 330,932 +0.01(+0.98%)
Sep 25, 2024 0.9600 1.000 0.9052 0.9357 583,640 -0.02(-2.53%)
Sep 24, 2024 0.9300 0.9800 0.9000 0.9600 715,772 +0.03(+2.98%)
Sep 23, 2024 0.9999 1.030 0.8922 0.9322 1,001,661 -0.04(-3.90%)
Sep 20, 2024 0.9266 1.020 0.8910 0.9700 1,959,202 +0.06(+6.59%)
Sep 19, 2024 0.9941 1.480 0.8428 0.9100 17,077,328 -0.11(-10.78%)
Sep 18, 2024 0.9200 1.130 0.9000 1.020 8,637,864 -0.12(-10.53%)
Sep 17, 2024 0.8500 1.200 0.7170 1.140 187,489,232 +0.62(+117.97%)
Sep 16, 2024 0.5980 0.5980 0.5201 0.5230 9,751,544 -0.05(-8.55%)
Sep 13, 2024 0.6000 0.6200 0.5500 0.5719 102,076 -0.03(-4.36%)
Sep 12, 2024 0.5900 0.6505 0.5886 0.5980 257,358 +0.00(+0.34%)
Sep 11, 2024 0.5403 0.5960 0.5403 0.5960 41,585 +0.02(+2.76%)
Sep 10, 2024 0.5870 0.5870 0.5601 0.5800 42,326 +0.02(+3.76%)
Sep 09, 2024 0.5638 0.5680 0.5400 0.5590 36,932 +0.00(+0.88%)
Sep 06, 2024 0.5700 0.5790 0.5213 0.5541 77,038 -0.01(-2.50%)
Sep 05, 2024 0.5759 0.5934 0.5600 0.5683 51,106 -0.00(-0.30%)
Sep 04, 2024 0.5975 0.6050 0.5600 0.5700 136,163 -0.05(-7.47%)
Sep 03, 2024 0.6400 0.6430 0.5900 0.6160 196,158 -0.00(-0.34%)
Aug 30, 2024 0.6071 0.6403 0.5900 0.6181 159,076 +0.02(+3.21%)
Aug 29, 2024 0.6300 0.6300 0.5822 0.5989 165,571 -0.02(-3.88%)
Aug 28, 2024 0.6450 0.6457 0.6165 0.6231 56,714 -0.02(-3.53%)
Aug 27, 2024 0.6400 0.6500 0.6300 0.6459 29,647 +0.01(+1.02%)
Aug 26, 2024 0.6500 0.6500 0.6304 0.6394 99,837 -0.01(-0.87%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.