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 | -0.1401 | -12.6216216216 | 1.11 | 1.6 | 0.9222 | 89452 | 1.1993856 | CS |
| 4 | -0.4501 | -31.6971830986 | 1.42 | 1.6 | 0.9222 | 149350 | 1.33883384 | CS |
| 12 | 0.0849 | 9.59322033898 | 0.885 | 1.95 | 0.817 | 400109 | 1.36940014 | CS |
| 26 | 0.4296 | 79.5113825652 | 0.5403 | 1.95 | 0.5201 | 2140035 | 1.10220417 | CS |
| 52 | -2.0901 | -68.3039215686 | 3.06 | 3.21 | 0.5201 | 1148164 | 1.18445137 | CS |
| 156 | -28.7901 | -96.7409274194 | 29.76 | 33.432 | 0.5201 | 620884 | 6.33480508 | CS |
| 260 | -42.2301 | -97.7548611111 | 43.2 | 64.4 | 0.5201 | 572846 | 18.34301667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.075 | -0.07 | -5.70 | 1.11 | 1.11 | 1.02 | 1542751 |
| 1741646100 | 1.1399999 | -0.07 | -5.79 | 1.185 | 1.19 | 1.1299999 | 93576 |
| 1741390500 | 1.21 | 0 | 0.00 | 1.2 | 1.21 | 1.15 | 53315 |
| 1741304100 | 1.21 | -0.02 | -1.63 | 1.21 | 1.24 | 1.169 | 89865 |
| 1741217700 | 1.23 | 0.02 | 1.65 | 1.21 | 1.24 | 1.18 | 90145 |
| 1741131300 | 1.21 | 0.07 | 6.14 | 1.11 | 1.22 | 1.11 | 120361 |
| 1741044900 | 1.1399999 | -0.16 | -12.31 | 1.32 | 1.32 | 1.1122 | 249266 |
| 1740785700 | 1.3 | -0.07 | -5.11 | 1.34 | 1.36 | 1.27 | 155976 |
| 1740699300 | 1.37 | 0.02 | 1.48 | 1.36 | 1.37 | 1.3 | 149981 |
| 1740612900 | 1.35 | 0.03 | 2.27 | 1.37 | 1.37 | 1.31 | 92533 |
| 1740526500 | 1.32 | -0.04 | -2.94 | 1.33 | 1.35 | 1.26 | 215571 |
| 1740440100 | 1.36 | -0.03 | -2.16 | 1.41 | 1.43 | 1.305 | 94712 |
| 1740180900 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.44 | 1.3597 | 148023 |
| 1740094500 | 1.43 | 0.03 | 2.14 | 1.3899999 | 1.43 | 1.33 | 130471 |
| 1740008100 | 1.4 | -0.06 | -4.11 | 1.46 | 1.46 | 1.36 | 289870 |
| 1739921700 | 1.46 | 0.07 | 5.04 | 1.42 | 1.5492 | 1.3799999 | 310425 |
| 1739576100 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.44 | 1.33 | 152785 |
| 1739489700 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.4374 | 1.31 | 97003 |
| 1739403300 | 1.3899999 | -0.07 | -4.79 | 1.45 | 1.46 | 1.37 | 157608 |
| 1739316900 | 1.46 | 0.02 | 1.39 | 1.42 | 1.5 | 1.3799999 | 146170 |
| 1739230500 | 1.44 | 0.03 | 2.13 | 1.47 | 1.5 | 1.3899999 | 218193 |
| 1738971300 | 1.41 | -0.11 | -7.24 | 1.54 | 1.555 | 1.28 | 342848 |
| 1738884900 | 1.52 | 0 | 0.00 | 1.57 | 1.6484 | 1.5 | 359111 |
| 1738798500 | 1.52 | 0.17 | 12.59 | 1.4 | 1.56 | 1.3501 | 479718 |
| 1738712100 | 1.35 | 0.11 | 8.87 | 1.25 | 1.35 | 1.24 | 181689 |
| 1738625700 | 1.24 | -0.03 | -2.36 | 1.24 | 1.26 | 1.19 | 201353 |
| 1738366500 | 1.27 | -0.03 | -2.31 | 1.31 | 1.32 | 1.235 | 163795 |
| 1738280100 | 1.3 | 0.01 | 0.78 | 1.31 | 1.33 | 1.26 | 107401 |
| 1738193700 | 1.29 | 0 | 0.00 | 1.3 | 1.31 | 1.25 | 108288 |
| 1738107300 | 1.29 | -0.01 | -0.77 | 1.3 | 1.33 | 1.2675 | 127250 |
| 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 | 261515 |
| 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 | 1.3799999 | 1.6399999 | 1.35 | 656193 |
| 1736379300 | 1.37 | -0.26 | -15.95 | 1.6399999 | 1.6399999 | 1.35 | 628902 |
| 1736292900 | 1.6299999 | -0.23 | -12.37 | 1.89 | 1.95 | 1.53 | 1155413 |
| 1736206500 | 1.86 | 0.46 | 32.86 | 1.42 | 1.87 | 1.42 | 1668635 |
| 1735947300 | 1.4 | -0.05 | -3.45 | 1.45 | 1.4795 | 1.36 | 297941 |
| 1735860900 | 1.45 | 0.14 | 10.69 | 1.36 | 1.4645 | 1.3 | 567587 |
| 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 | 582168 |
| 1735342500 | 1.45 | -0.17 | -10.49 | 1.6399999 | 1.67 | 1.3799999 | 1138831 |
| 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 | 1761407 |
| 1734737700 | 0.9694 | 0.0194 | 2.04 | 0.95 | 0.9997 | 0.8976 | 386761 |
| 1734651300 | 0.95 | -0.0132 | -1.37 | 0.9975 | 1.02 | 0.88 | 357979 |
| 1734564900 | 0.9632 | -0.0339 | -3.40 | 1.02 | 1.1 | 0.93 | 528956 |
| 1734478500 | 0.9971 | 0.1221 | 13.95 | 0.885 | 1.08 | 0.8169999 | 1002641 |
| 1734392100 | 0.875 | 0.12 | 15.89 | 0.7886 | 0.929399 | 0.76 | 459663 |
| 1734132900 | 0.755 | -0.0095 | -1.24 | 0.77 | 0.79 | 0.7465 | 51842 |
| 1734046500 | 0.7645 | -0.0355 | -4.44 | 0.7902 | 0.798 | 0.723 | 97518 |
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
