Smith Micro Software Inc (SMSI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.163 | -20.049200492 | 0.813 | 0.8391 | 0.605 | 255643 | 0.67525145 | CS |
| 4 | -1.89 | -74.4094488189 | 2.54 | 2.54 | 0.605 | 189709 | 1.01381505 | CS |
| 12 | -1.51 | -69.9074074074 | 2.16 | 2.57 | 0.605 | 88451 | 1.32725699 | CS |
| 26 | -3.19 | -83.0729166667 | 3.84 | 3.912 | 0.605 | 220405 | 2.42294633 | CS |
| 52 | -10.39 | -94.1123188406 | 11.04 | 14.96 | 0.605 | 291274 | 5.55744844 | CS |
| 156 | -37.91 | -98.3143153527 | 38.56 | 52.16 | 0.605 | 330706 | 18.15454728 | CS |
| 260 | -49.91 | -98.7143987342 | 50.56 | 64.4 | 0.605 | 426166 | 30.5153762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 2.25 | -0.02 | -0.88 | 2.33 | 2.33 | 2.24 | 70549 |
| 1718922900 | 2.27 | 0.02 | 0.89 | 2.3 | 2.3 | 2.24 | 32940 |
| 1718750100 | 2.25 | -0.01 | -0.44 | 2.2799999 | 2.34 | 2.24 | 27447 |
| 1718663700 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.3278 | 2.21 | 24727 |
| 1718404500 | 2.25 | 0.04 | 1.81 | 2.24 | 2.29 | 2.2 | 51362 |
| 1718318100 | 2.21 | -0.01 | -0.45 | 2.24 | 2.3 | 2.16 | 61193 |
| 1718231700 | 2.22 | 0.05 | 2.30 | 2.25 | 2.25 | 2.21 | 13495 |
| 1718145300 | 2.17 | 0 | 0.00 | 2.14 | 2.22 | 2.14 | 22391 |
| 1718058900 | 2.17 | 0.01 | 0.46 | 2.15 | 2.2 | 2.15 | 40787 |
| 1717799700 | 2.16 | -0.06 | -2.70 | 2.23 | 2.23 | 2.15 | 36555 |
| 1717713300 | 2.22 | 0.01 | 0.45 | 2.21 | 2.27 | 2.1901 | 17167 |
| 1717626900 | 2.21 | 0 | 0.00 | 2.18 | 2.2799999 | 2.18 | 35770 |
| 1717540500 | 2.21 | 0.03 | 1.38 | 2.16 | 2.2368 | 2.16 | 23620 |
| 1717454100 | 2.18 | 0.03 | 1.40 | 2.17 | 2.22 | 2.17 | 23514 |
| 1717194900 | 2.15 | -0.03 | -1.38 | 2.2 | 2.24 | 2.14 | 39065 |
| 1717108500 | 2.18 | -0.03 | -1.36 | 2.18 | 2.2432 | 2.16 | 39870 |
| 1717022100 | 2.21 | -0.05 | -2.21 | 2.22 | 2.3 | 2.17 | 52773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
