Smith Micro Software Inc (SMSI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0327 | -4.3271139341 | 0.7557 | 0.8 | 0.6601 | 159960 | 0.72960446 | CS |
| 4 | -0.157 | -17.8409090909 | 0.88 | 0.9 | 0.6601 | 201394 | 0.77727685 | CS |
| 12 | -0.2711 | -27.2708983 | 0.9941 | 1.48 | 0.6601 | 585694 | 0.92357729 | CS |
| 26 | -1.517 | -67.7232142857 | 2.24 | 2.57 | 0.5201 | 1943490 | 1.081314 | CS |
| 52 | -5.5066 | -88.3941184025 | 6.2296 | 7.52 | 0.5201 | 1141376 | 1.48852998 | CS |
| 156 | -40.877 | -98.2620192308 | 41.6 | 42 | 0.5201 | 613177 | 7.73852812 | CS |
| 260 | -34.637 | -97.9553167421 | 35.36 | 64.4 | 0.5201 | 586399 | 20.22807508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.8 | 0.0587 | 7.92 | 0.74 | 0.8 | 0.73 | 140608 |
| 1733873700 | 0.7413 | -0.0058 | -0.78 | 0.759 | 0.759 | 0.71 | 129372 |
| 1733787300 | 0.7471 | 0.0271 | 3.76 | 0.728 | 0.76 | 0.703 | 77992 |
| 1733528100 | 0.72 | 0.0302 | 4.38 | 0.6997 | 0.73 | 0.68 | 150884 |
| 1733441700 | 0.6898 | -0.0371 | -5.10 | 0.7557 | 0.7557 | 0.6601 | 288272 |
| 1733355300 | 0.7269 | -0.0679 | -8.54 | 0.8 | 0.826999 | 0.7 | 575964 |
| 1733268900 | 0.7947999 | -0.0302 | -3.66 | 0.84 | 0.84 | 0.77 | 186498 |
| 1733182500 | 0.825 | -0.035 | -4.07 | 0.85 | 0.8505 | 0.79 | 167070 |
| 1732917840 | 0.86 | -0.0044 | -0.51 | 0.9 | 0.9 | 0.8254 | 84934 |
| 1732750500 | 0.8644 | 0.0381 | 4.61 | 0.8263 | 0.8771 | 0.8005 | 90929 |
| 1732664100 | 0.8263 | -0.034 | -3.95 | 0.8501 | 0.858 | 0.8018999 | 97382 |
| 1732577700 | 0.8603 | 0.0982 | 12.89 | 0.7899 | 0.8771 | 0.77 | 240856 |
| 1732318500 | 0.7621 | 0.0019 | 0.25 | 0.7601 | 0.8270999 | 0.75 | 260926 |
| 1732232100 | 0.7602 | -0.0188 | -2.41 | 0.735 | 0.7805 | 0.735 | 85219 |
| 1732145700 | 0.779 | 0.029 | 3.87 | 0.769799 | 0.789 | 0.73 | 97029 |
| 1732059300 | 0.75 | -0.0424 | -5.35 | 0.76505 | 0.779 | 0.7255 | 217263 |
| 1731972900 | 0.7924 | -0.0176 | -2.17 | 0.84 | 0.84 | 0.7736499 | 296999 |
| 1731713700 | 0.81 | -0.0406 | -4.77 | 0.8355 | 0.85 | 0.76 | 257012 |
| 1731627300 | 0.8506 | -0.033 | -3.73 | 0.88 | 0.896 | 0.77 | 242359 |
| 1731540900 | 0.8836 | -0.0144 | -1.60 | 0.93 | 0.93 | 0.88 | 259460 |
| 1731454500 | 0.898 | 0.008 | 0.90 | 0.8891 | 0.9099 | 0.88 | 194769 |
| 1731368100 | 0.89 | -0.03 | -3.26 | 0.8924 | 0.93 | 0.88 | 218494 |
| 1731108900 | 0.92 | 0.091 | 10.98 | 0.8204 | 0.92 | 0.8204 | 368103 |
| 1731022500 | 0.829 | 0.0314 | 3.94 | 0.8 | 0.829 | 0.7644 | 97964 |
| 1730936100 | 0.7976 | 0.0055 | 0.69 | 0.7737 | 0.81 | 0.75 | 175986 |
| 1730849700 | 0.7921 | 0.0034 | 0.43 | 0.7749 | 0.797 | 0.7 | 101678 |
| 1730763300 | 0.7887 | -0.0213 | -2.63 | 0.83 | 0.83 | 0.752 | 93640 |
| 1730500500 | 0.81 | 0.0249 | 3.17 | 0.785 | 0.8225 | 0.785 | 88364 |
| 1730414100 | 0.7851 | -0.0439 | -5.30 | 0.84 | 0.84 | 0.7801 | 89001 |
| 1730327700 | 0.829 | 0.0089 | 1.09 | 0.8266 | 0.84 | 0.807 | 61531 |
| 1730241300 | 0.8201 | -0.0099 | -1.19 | 0.835 | 0.849 | 0.805 | 84741 |
| 1730154900 | 0.83 | 0.0159 | 1.95 | 0.8399 | 0.85 | 0.775 | 160559 |
| 1729895700 | 0.8141 | -0.0249 | -2.97 | 0.827 | 0.85 | 0.7905 | 189075 |
| 1729809300 | 0.839 | 0.0191 | 2.33 | 0.801 | 0.8597 | 0.8 | 189201 |
| 1729722900 | 0.8199 | -0.0586 | -6.67 | 0.8602 | 0.8766 | 0.7905 | 266845 |
| 1729636500 | 0.8785 | -0.0258 | -2.85 | 0.925 | 0.925 | 0.8525 | 107084 |
| 1729550100 | 0.9043 | -0.015 | -1.63 | 0.8682 | 1.1 | 0.8682 | 260736 |
| 1729290900 | 0.9193 | -0.0261 | -2.76 | 0.92 | 0.95 | 0.8813 | 146862 |
| 1729204500 | 0.9454 | 0.0254 | 2.76 | 0.95 | 0.979899 | 0.9019 | 142038 |
| 1729118100 | 0.92 | -0.0492 | -5.08 | 0.98 | 1 | 0.9 | 254172 |
| 1729031700 | 0.9692 | -0.0508 | -4.98 | 1.02 | 1.03 | 0.95 | 209209 |
| 1728945300 | 1.02 | 0.02 | 2.00 | 1.03 | 1.05 | 1.0150999 | 79053 |
| 1728686100 | 1 | -0.04 | -3.85 | 1.02 | 1.02 | 0.965 | 276049 |
| 1728599700 | 1.04 | -0.08 | -7.14 | 1.12 | 1.12 | 1.03 | 351457 |
| 1728513300 | 1.12 | 0 | 0.00 | 1.12 | 1.161 | 1.05 | 266096 |
| 1728426900 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1399999 | 1.02 | 408723 |
| 1728340500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.3 | 1.09 | 865937 |
| 1728081300 | 1.15 | 0.07 | 6.48 | 1.08 | 1.18 | 1.06 | 744887 |
| 1727994900 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 1 | 303806 |
| 1727908500 | 1.05 | 0 | 0.00 | 1.05 | 1.1279999 | 1.02 | 696804 |
| 1727822100 | 1.05 | 0.03 | 2.94 | 1.01 | 1.07 | 0.96 | 277277 |
| 1727735520 | 1.02 | -0.01 | -0.97 | 1.01 | 1.04 | 1.0049999 | 205874 |
| 1727476500 | 1.03 | 0.09 | 9.01 | 0.969 | 1.125 | 0.93 | 1054384 |
| 1727390100 | 0.9449 | 0.0092 | 0.98 | 0.96 | 0.97 | 0.92 | 330932 |
| 1727303700 | 0.9357 | -0.0243 | -2.53 | 0.96 | 1 | 0.9052 | 583206 |
| 1727217300 | 0.96 | 0.0278 | 2.98 | 0.93 | 0.98 | 0.9 | 715290 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
