Premium
Smith Micro Software Inc (SMSI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.46153846154 | 2.6 | 3.14 | 2.31 | 22805 | 2.67819754 | CS |
| 4 | -0.38 | -12.3778501629 | 3.07 | 3.1899 | 2.31 | 161011 | 2.87222065 | CS |
| 12 | 1.99 | 284.285714286 | 0.7 | 4.55 | 0.6703 | 225942 | 2.96682501 | CS |
| 26 | 2.094 | 351.342281879 | 0.596 | 4.55 | 0.41 | 241741 | 1.67054211 | CS |
| 52 | 1.737 | 182.266526758 | 0.953 | 4.55 | 0.41 | 310222 | 1.11293004 | CS |
| 156 | 1.54 | 133.913043478 | 1.15 | 4.55 | 0.3 | 584180 | 1.09159907 | CS |
| 260 | -2.39 | -47.0472440945 | 5.08 | 6.52 | 0.3 | 495850 | 1.7398184 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 2.68 | 0.02 | 0.75 | 2.69 | 2.72 | 2.62 | 51947 |
| 1783636500 | 2.66 | 0 | 0.00 | 2.71 | 2.71 | 2.6 | 15107 |
| 1783550100 | 2.66 | 0 | 0.00 | 2.65 | 2.692 | 2.6 | 26570 |
| 1783463700 | 2.66 | -0.07 | -2.56 | 2.73 | 2.7599999 | 2.6456 | 25829 |
| 1783377300 | 2.73 | 0.14 | 5.41 | 2.6 | 2.74 | 2.6 | 23714 |
| 1783031700 | 2.59 | 0.04 | 1.57 | 2.57 | 2.61 | 2.5299999 | 20118 |
| 1782945300 | 2.55 | -0.13 | -4.85 | 2.68 | 2.7014 | 2.5099999 | 127673 |
| 1782858900 | 2.68 | -0.11 | -3.94 | 2.7799999 | 2.7799999 | 2.6201 | 72665 |
| 1782772500 | 2.79 | -0.02 | -0.71 | 2.77 | 2.8375 | 2.72 | 54101 |
| 1782513300 | 2.81 | 0.08 | 2.93 | 2.77 | 2.83 | 2.69 | 63062 |
| 1782426900 | 2.73 | -0.03 | -1.09 | 2.7599999 | 2.7599999 | 2.6807 | 27724 |
| 1782340500 | 2.7599999 | -0.08 | -2.82 | 2.86 | 2.93 | 2.75 | 29787 |
| 1782254100 | 2.84 | -0.2 | -6.58 | 2.98 | 3.0099999 | 2.7799999 | 197715 |
| 1782167700 | 3.04 | 0.11 | 3.75 | 2.96 | 3.0899 | 2.89 | 61636 |
| 1781822100 | 2.93 | -0.1 | -3.30 | 2.99 | 3.02 | 2.8 | 137401 |
| 1781735700 | 3.0299999 | -0.05 | -1.62 | 3.05 | 3.1828 | 2.9314 | 150567 |
| 1781649300 | 3.08 | 0.2 | 6.94 | 2.85 | 3.09 | 2.66 | 254991 |
| 1781562900 | 2.88 | 0 | 0.17 | 2.99 | 3.0299999 | 2.8 | 203862 |
| 1781303700 | 2.875 | -1.68 | -36.81 | 3.07 | 3.1899 | 2.775 | 1405681 |
| 1781217300 | 4.55 | 0.96 | 26.74 | 3.55 | 4.55 | 3.3613 | 5631643 |
| 1781130900 | 3.59 | -0.1 | -2.71 | 3.63 | 3.7 | 3.55 | 16296 |
| 1781044500 | 3.69 | 0.13 | 3.65 | 3.56 | 3.7 | 3.5 | 28285 |
| 1780958100 | 3.56 | -0.09 | -2.47 | 3.65 | 3.666 | 3.3875 | 66415 |
| 1780698900 | 3.65 | -0.39 | -9.54 | 3.72 | 4.3099999 | 3.4 | 117912 |
| 1780612500 | 4.035 | 0.01 | 0.25 | 4 | 4.177745 | 3.9115 | 15189 |
| 1780526100 | 4.025 | -0.19 | -4.41 | 4.1 | 4.1295 | 3.9495 | 20505 |
| 1780439700 | 4.2105 | -0.19 | -4.31 | 4.4 | 4.4 | 4.16 | 13916 |
| 1780353300 | 4.4 | 0.05 | 1.15 | 4.495 | 4.5 | 4.3505 | 25706 |
| 1780094100 | 4.35 | 0.36 | 9.12 | 3.95 | 4.4 | 3.95 | 42122 |
| 1780007700 | 3.9865 | -0.1 | -2.49 | 4.187 | 4.2 | 3.9015 | 32377 |
| 1779921300 | 4.0885 | 0.13 | 3.27 | 3.9535 | 4.1849999 | 3.9005 | 33603 |
| 1779834900 | 3.959 | -0.04 | -1.09 | 3.9 | 4.0495 | 3.8515 | 26949 |
| 1779489300 | 4.0024999 | 0.06 | 1.57 | 3.95 | 4.0685 | 3.855 | 23193 |
| 1779402900 | 3.9405 | 0.01 | 0.25 | 3.9915 | 4.0794999 | 3.8019999 | 7154 |
| 1779316500 | 3.9305 | -0.02 | -0.52 | 3.9 | 3.9745 | 3.8895 | 4010 |
| 1779230100 | 3.951 | -0.1 | -2.47 | 4.0645 | 4.0645 | 3.8905 | 9289 |
| 1779143700 | 4.051 | -0.1 | -2.48 | 4.1499999 | 4.1499999 | 4 | 17471 |
| 1778884500 | 4.154 | -0.04 | -0.87 | 4.25 | 4.32395 | 4.1285 | 16623 |
| 1778798100 | 4.1905 | 0.02 | 0.55 | 4.1215 | 4.2485 | 4.012 | 17338 |
| 1778711700 | 4.1675 | -0.18 | -4.03 | 4.29 | 4.29 | 4.0519999 | 24716 |
| 1778625300 | 4.3425 | -0.02 | -0.34 | 4.45 | 4.4645 | 4.3 | 33576 |
| 1778538900 | 4.3575 | 0.12 | 2.84 | 4.3 | 4.4 | 4.214 | 32044 |
| 1778279700 | 4.237 | 0.02 | 0.57 | 4.2 | 4.2995 | 4.1005 | 13159 |
| 1778193300 | 4.213 | -0.15 | -3.37 | 4.4 | 4.4 | 4.2005 | 18484 |
| 1778106900 | 4.36 | -0.11 | -2.35 | 4.4879999 | 4.6425 | 4.283 | 47085 |
| 1778020500 | 4.465 | 0.01 | 0.34 | 4.625 | 4.625 | 4.3099999 | 23877 |
| 1777934100 | 4.45 | 0.1 | 2.30 | 4.3 | 4.6 | 4.3 | 25358 |
| 1777674900 | 4.35 | -0.14 | -3.17 | 4.5 | 4.5 | 4.303 | 28084 |
| 1777588500 | 4.4925 | 0.4 | 9.91 | 4.35 | 4.4995 | 4.103 | 85444 |
| 1777502100 | 4.0875 | 0.09 | 2.19 | 4.1 | 4.1499999 | 3.95 | 49556 |
| 1777415700 | 4 | 0.04 | 1.00 | 3.95 | 4.05 | 3.8229999 | 17574 |
| 1777329300 | 3.9605 | 0.02 | 0.48 | 4.006 | 4.1 | 3.95 | 12711 |
| 1777070100 | 3.9415 | 0.21 | 5.59 | 3.747 | 3.95 | 3.5515 | 17244 |
| 1776983700 | 3.733 | 0.11 | 2.98 | 3.3515 | 3.75 | 3.3515 | 35759 |
| 1776897300 | 3.625 | -0.02 | -0.45 | 3.55 | 3.748 | 3.5035 | 8100 |
| 1776810900 | 3.6415 | -0.03 | -0.91 | 3.7 | 3.75 | 3.55 | 7554 |
| 1776724500 | 3.675 | 0.12 | 3.38 | 3.575 | 3.75 | 3.575 | 23628 |
| 1776465300 | 3.555 | 0.01 | 0.30 | 3.5 | 3.75 | 3.5 | 14581 |
| 1776378900 | 3.5445 | 0.05 | 1.53 | 3.4799999 | 3.5995 | 3.4505 | 7613 |
| 1776292500 | 3.491 | 0.06 | 1.73 | 3.4985 | 3.55 | 3.45 | 11618 |
| 1776206100 | 3.4315 | -0.04 | -1.07 | 3.452 | 3.55 | 3.4265 | 11674 |
| 1776119700 | 3.4685 | -0.03 | -0.90 | 3.45 | 3.5255 | 3.4255 | 13050 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
