Smith Micro Software Inc (SMSI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3343 | 55.9030100334 | 0.598 | 1.48 | 0.5201 | 44130644 | 1.09004822 | CS |
| 4 | 0.2823 | 43.4307692308 | 0.65 | 1.48 | 0.5201 | 11688266 | 1.08689414 | CS |
| 12 | -1.2877 | -58.0045045045 | 2.22 | 2.57 | 0.5201 | 3903411 | 1.08943297 | CS |
| 26 | -2.0061 | -68.2718486251 | 2.9384 | 3.21 | 0.5201 | 1919972 | 1.16217091 | CS |
| 52 | -8.4277 | -90.0395299145 | 9.36 | 10.64 | 0.5201 | 1147289 | 1.92426366 | CS |
| 156 | -36.3477 | -97.499195279 | 37.28 | 52.16 | 0.5201 | 616992 | 9.77326353 | CS |
| 260 | -40.7477 | -97.7631957774 | 41.68 | 64.4 | 0.5201 | 588035 | 21.44263919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.9322 | -0.0378 | -3.90 | 0.9999 | 1.03 | 0.8922 | 991577 |
| 1726871700 | 0.97 | 0.06 | 6.59 | 0.9266 | 1.02 | 0.891 | 1939261 |
| 1726785300 | 0.91 | -0.11 | -10.78 | 0.9601 | 1.48 | 0.8428 | 16746773 |
| 1726698900 | 1.02 | -0.12 | -10.53 | 0.92 | 1.1299999 | 0.9 | 8125471 |
| 1726612500 | 1.1399999 | 0.62 | 117.97 | 0.8109 | 1.2 | 0.717 | 184335180 |
| 1726526100 | 0.523 | -0.0489 | -8.55 | 0.598 | 0.598 | 0.5201 | 9506537 |
| 1726266900 | 0.5719 | -0.0261 | -4.36 | 0.593 | 0.619999 | 0.55 | 99459 |
| 1726180500 | 0.598 | 0.002 | 0.34 | 0.5901999 | 0.6505 | 0.5901999 | 251366 |
| 1726094100 | 0.596 | 0.016 | 2.76 | 0.5403 | 0.596 | 0.5403 | 41585 |
| 1726007700 | 0.58 | 0.021 | 3.76 | 0.587 | 0.587 | 0.5601 | 42231 |
| 1725921300 | 0.559 | 0.0049 | 0.88 | 0.5699999 | 0.5699999 | 0.54 | 36932 |
| 1725662100 | 0.5541 | -0.0142 | -2.50 | 0.5679999 | 0.579 | 0.5213 | 75462 |
| 1725575700 | 0.5683 | -0.0017 | -0.30 | 0.5759 | 0.593427 | 0.56 | 48655 |
| 1725489300 | 0.5699999 | -0.046 | -7.47 | 0.5975 | 0.605 | 0.56 | 136163 |
| 1725402900 | 0.616 | -0.0021 | -0.34 | 0.63 | 0.641399 | 0.59 | 181691 |
| 1725057300 | 0.6181 | 0.0192 | 3.21 | 0.6071 | 0.6403 | 0.59001 | 159026 |
| 1724970900 | 0.5989 | -0.0242 | -3.88 | 0.63 | 0.6106 | 0.5977 | 165070 |
| 1724884500 | 0.6231 | -0.0228 | -3.53 | 0.645 | 0.6457 | 0.6165 | 56709 |
| 1724798100 | 0.6459 | 0.0065 | 1.02 | 0.64 | 0.65 | 0.63 | 29639 |
| 1724711700 | 0.6394 | -0.0056 | -0.87 | 0.65 | 0.65 | 0.6304 | 99837 |
| 1724452500 | 0.645 | -0.024 | -3.59 | 0.669 | 0.698 | 0.605 | 309777 |
| 1724366100 | 0.669 | -0.0659 | -8.97 | 0.76 | 0.7689 | 0.633 | 335471 |
| 1724279700 | 0.7349 | 0.0342 | 4.88 | 0.7191 | 0.7482 | 0.6865 | 43282 |
| 1724193300 | 0.7007 | -0.1115 | -13.73 | 0.8129999 | 0.8391 | 0.660701 | 489850 |
| 1724106900 | 0.8122 | -0.0268 | -3.19 | 0.839 | 0.877 | 0.8001 | 79331 |
| 1723847700 | 0.839 | 0.01 | 1.21 | 0.83 | 0.85 | 0.79918 | 120499 |
| 1723761300 | 0.829 | 0.0425 | 5.40 | 0.83 | 0.879 | 0.791 | 81475 |
| 1723674900 | 0.7865 | -0.1035 | -11.63 | 0.9 | 0.9 | 0.77009 | 212308 |
| 1723588500 | 0.89 | 0.0376 | 4.41 | 0.88 | 0.893 | 0.8601 | 89736 |
| 1723502100 | 0.8524 | -0.2576 | -23.21 | 1.12 | 1.15 | 0.8501 | 360938 |
| 1723242900 | 1.11 | 0.03 | 2.78 | 1.1 | 1.1299999 | 1.1 | 119680 |
| 1723156500 | 1.08 | -0.69 | -38.98 | 1.57 | 1.57 | 1.035 | 863471 |
| 1723070100 | 1.77 | 0.03 | 2.02 | 1.83 | 1.84 | 1.75 | 68856 |
| 1722983700 | 1.735 | -0.16 | -8.20 | 1.89 | 1.95 | 1.7 | 188568 |
| 1722897300 | 1.89 | -0.09 | -4.55 | 1.88 | 1.91 | 1.86 | 49973 |
| 1722638100 | 1.98 | -0.5 | -20.16 | 2.08 | 2.14 | 1.92 | 157839 |
| 1722551700 | 2.48 | 0.03 | 1.22 | 2.46 | 2.48 | 2.3801 | 59599 |
| 1722465300 | 2.45 | 0.01 | 0.41 | 2.44 | 2.48 | 2.375 | 11020 |
| 1722378900 | 2.44 | -0.07 | -2.79 | 2.54 | 2.54 | 2.36 | 26789 |
| 1722292500 | 2.5099999 | -0.06 | -2.33 | 2.57 | 2.57 | 2.425 | 12465 |
| 1722033300 | 2.57 | 0.09 | 3.63 | 2.5 | 2.57 | 2.45 | 14194 |
| 1721946900 | 2.48 | 0.04 | 1.64 | 2.45 | 2.54 | 2.38 | 14186 |
| 1721860500 | 2.44 | 0.02 | 0.83 | 2.35 | 2.45 | 2.35 | 6816 |
| 1721774100 | 2.42 | 0.16 | 7.08 | 2.33 | 2.465 | 2.33 | 57389 |
| 1721687700 | 2.2599999 | -0.04 | -1.74 | 2.2799999 | 2.33 | 2.23 | 23438 |
| 1721428500 | 2.3 | -0.03 | -1.29 | 2.41 | 2.41 | 2.25 | 17433 |
| 1721342100 | 2.33 | -0.14 | -5.67 | 2.5099999 | 2.5099999 | 2.29 | 40661 |
| 1721255700 | 2.47 | 0.11 | 4.66 | 2.35 | 2.57 | 2.33 | 113523 |
| 1721169300 | 2.36 | -0.01 | -0.42 | 2.2599999 | 2.36 | 2.2599999 | 13283 |
| 1721082900 | 2.37 | 0.09 | 3.95 | 2.31 | 2.37 | 2.2799999 | 15822 |
| 1720823700 | 2.2799999 | 0.01 | 0.44 | 2.27 | 2.2999 | 2.25 | 33526 |
| 1720737300 | 2.27 | 0.06 | 2.71 | 2.22 | 2.3 | 2.22 | 14286 |
| 1720650900 | 2.21 | -0.01 | -0.45 | 2.22 | 2.2799999 | 2.19 | 43942 |
| 1720564500 | 2.22 | -0.03 | -1.33 | 2.2 | 2.25 | 2.1 | 42057 |
| 1720478100 | 2.25 | -0.12 | -5.06 | 2.37 | 2.38 | 2.23 | 43535 |
| 1720218900 | 2.37 | 0.08 | 3.49 | 2.25 | 2.37 | 2.25 | 40494 |
| 1720040640 | 2.29 | 0.07 | 3.15 | 2.23 | 2.37 | 2.21 | 14704 |
| 1719959700 | 2.22 | 0.02 | 0.91 | 2.23 | 2.35 | 2.2 | 42010 |
| 1719873300 | 2.2 | -0.01 | -0.45 | 2.22 | 2.27 | 2.1847 | 48591 |
| 1719614100 | 2.21 | -0.05 | -2.21 | 2.21 | 2.25 | 2.2 | 38789 |
| 1719527700 | 2.2599999 | 0.03 | 1.35 | 2.23 | 2.2599999 | 2.2104 | 20935 |
| 1719441300 | 2.23 | 0.03 | 1.36 | 2.27 | 2.29 | 2.23 | 31554 |
| 1719354900 | 2.2 | -0.01 | -0.45 | 2.2 | 2.2799999 | 2.185 | 48353 |
| 1719268500 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.1827 | 28075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
