Smith Micro Software Inc (SMSI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0713 | 5.94166666667 | 1.2 | 1.38 | 1.1502 | 240883 | 1.27982173 | CS |
| 4 | -0.1987 | -13.5170068027 | 1.47 | 1.95 | 1.05 | 506913 | 1.46134713 | CS |
| 12 | 0.4413 | 53.1686746988 | 0.83 | 1.95 | 0.6601 | 403818 | 1.22101587 | CS |
| 26 | -1.2987 | -50.53307393 | 2.57 | 2.57 | 0.5201 | 2097276 | 1.09383686 | CS |
| 52 | -5.4247 | -81.0140382318 | 6.696 | 7.52 | 0.5201 | 1175761 | 1.34852463 | CS |
| 156 | -31.5807 | -96.1302203823 | 32.852 | 35.76 | 0.5201 | 618701 | 6.89440673 | CS |
| 260 | -37.8487 | -96.7502556237 | 39.12 | 64.4 | 0.5201 | 585502 | 19.58572034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 1.3 | -0.02 | -1.52 | 1.3191 | 1.36 | 1.2381 | 225439 |
| 1737761700 | 1.32 | 0.04 | 3.13 | 1.26 | 1.36 | 1.21 | 192914 |
| 1737675300 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1737588900 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3799999 | 1.24 | 268222 |
| 1737502500 | 1.25 | 0.12 | 10.62 | 1.2 | 1.2755 | 1.1501999 | 261513 |
| 1737156900 | 1.1299999 | 0 | 0.00 | 1.12 | 1.17 | 1.11 | 118645 |
| 1737070500 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.18 | 1.05 | 255402 |
| 1736984100 | 1.1399999 | -0.03 | -2.56 | 1.21 | 1.24 | 1.08 | 284852 |
| 1736897700 | 1.17 | -0.06 | -4.88 | 1.26 | 1.2763 | 1.12 | 414089 |
| 1736811300 | 1.23 | -0.13 | -9.56 | 1.3799999 | 1.3947 | 1.16 | 639979 |
| 1736552100 | 1.36 | -0.01 | -0.73 | 1.37 | 1.6399999 | 1.35 | 614716 |
| 1736379300 | 1.37 | -0.26 | -15.95 | 1.62 | 1.6299999 | 1.35 | 622418 |
| 1736292900 | 1.6299999 | -0.23 | -12.37 | 1.89 | 1.95 | 1.53 | 1071292 |
| 1736206500 | 1.86 | 0.46 | 32.86 | 1.43 | 1.87 | 1.43 | 1659799 |
| 1735947300 | 1.4 | -0.05 | -3.45 | 1.4413 | 1.4795 | 1.36 | 285567 |
| 1735860900 | 1.45 | 0.14 | 10.69 | 1.3644 | 1.4645 | 1.3 | 559280 |
| 1735688100 | 1.31 | -0.08 | -5.76 | 1.3899999 | 1.4 | 1.28 | 281096 |
| 1735601700 | 1.3899999 | -0.06 | -4.14 | 1.47 | 1.59 | 1.23 | 580828 |
| 1735342500 | 1.45 | -0.17 | -10.49 | 1.6399999 | 1.67 | 1.3799999 | 1109663 |
| 1735256100 | 1.62 | 0.35 | 27.56 | 1.29 | 1.6299999 | 1.28 | 1481630 |
| 1735077840 | 1.27 | 0.01 | 0.79 | 1.26 | 1.48 | 1.11 | 1321397 |
| 1734996900 | 1.26 | 0.29 | 29.98 | 1.01 | 1.28 | 1 | 1761402 |
| 1734737700 | 0.9694 | 0.0194 | 2.04 | 0.9236 | 0.9997 | 0.8976 | 383239 |
| 1734651300 | 0.95 | -0.0132 | -1.37 | 0.9975 | 0.9975 | 0.88 | 340516 |
| 1734564900 | 0.9632 | -0.0339 | -3.40 | 1.04 | 1.1 | 0.93 | 507379 |
| 1734478500 | 0.9971 | 0.1221 | 13.95 | 0.877499 | 1.08 | 0.8169999 | 995565 |
| 1734392100 | 0.875 | 0.12 | 15.89 | 0.7886 | 0.929399 | 0.76 | 459388 |
| 1734132900 | 0.755 | -0.0095 | -1.24 | 0.77 | 0.7826 | 0.7465 | 45919 |
| 1734046500 | 0.7645 | -0.0355 | -4.44 | 0.798 | 0.798 | 0.723 | 91824 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
