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 | 0.27 | 19.8529411765 | 1.36 | 1.95 | 1.3 | 922394 | 1.68775568 | CS |
| 4 | 0.88 | 117.333333333 | 0.75 | 1.95 | 0.723 | 737964 | 1.3706846 | CS |
| 12 | 0.65 | 66.3265306122 | 0.98 | 1.95 | 0.6601 | 357694 | 1.17227389 | CS |
| 26 | -0.74 | -31.223628692 | 2.37 | 2.57 | 0.5201 | 2010913 | 1.09379281 | CS |
| 52 | -5.074 | -75.6861575179 | 6.704 | 7.52 | 0.5201 | 1173540 | 1.39870083 | CS |
| 156 | -34.93 | -95.5415754923 | 36.56 | 37 | 0.5201 | 623606 | 7.12319387 | CS |
| 260 | -31.57 | -95.0903614458 | 33.2 | 64.4 | 0.5201 | 591701 | 19.7787757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 0.8 | 0.0587 | 7.92 | 0.75 | 0.8 | 0.73 | 141881 |
| 1733873700 | 0.7413 | -0.0058 | -0.78 | 0.75 | 0.759 | 0.71 | 132955 |
| 1733787300 | 0.7471 | 0.0271 | 3.76 | 0.722 | 0.76 | 0.703 | 81479 |
| 1733528100 | 0.72 | 0.0302 | 4.38 | 0.7 | 0.73 | 0.68 | 155111 |
| 1733441700 | 0.6898 | -0.0371 | -5.10 | 0.7557 | 0.7557 | 0.6601 | 288373 |
| 1733355300 | 0.7269 | -0.0679 | -8.54 | 0.8 | 0.826999 | 0.7 | 578049 |
| 1733268900 | 0.7947999 | -0.0302 | -3.66 | 0.845 | 0.8451 | 0.77 | 188081 |
| 1733182500 | 0.825 | -0.035 | -4.07 | 0.85 | 0.8505 | 0.79 | 168371 |
| 1732917840 | 0.86 | -0.0044 | -0.51 | 0.9 | 0.9 | 0.8254 | 86078 |
| 1732750500 | 0.8644 | 0.0381 | 4.61 | 0.84 | 0.8771 | 0.8005 | 93038 |
| 1732664100 | 0.8263 | -0.034 | -3.95 | 0.875 | 0.875 | 0.8018999 | 104606 |
| 1732577700 | 0.8603 | 0.0982 | 12.89 | 0.789 | 0.8771 | 0.77 | 243002 |
| 1732318500 | 0.7621 | 0.0019 | 0.25 | 0.7601 | 0.8270999 | 0.75 | 261418 |
| 1732232100 | 0.7602 | -0.0188 | -2.41 | 0.7789 | 0.7805 | 0.735 | 94141 |
| 1732145700 | 0.779 | 0.029 | 3.87 | 0.7432 | 0.789 | 0.73 | 98067 |
| 1732059300 | 0.75 | -0.0424 | -5.35 | 0.7685999 | 0.779 | 0.7255 | 243587 |
| 1731972900 | 0.7924 | -0.0176 | -2.17 | 0.84 | 0.84 | 0.7736499 | 299311 |
| 1731713700 | 0.81 | -0.0406 | -4.77 | 0.8355 | 0.85 | 0.76 | 257014 |
| 1731627300 | 0.8506 | -0.033 | -3.73 | 0.88 | 0.896 | 0.77 | 251891 |
| 1731540900 | 0.8836 | -0.0144 | -1.60 | 0.933 | 0.933 | 0.88 | 262681 |
| 1731454500 | 0.898 | 0.008 | 0.90 | 0.8891 | 0.9099 | 0.88 | 194774 |
| 1731368100 | 0.89 | -0.03 | -3.26 | 0.8924 | 0.93 | 0.88 | 219664 |
| 1731108900 | 0.92 | 0.091 | 10.98 | 0.8204 | 0.92 | 0.8204 | 369116 |
| 1731022500 | 0.829 | 0.0314 | 3.94 | 0.795 | 0.829 | 0.7644 | 98375 |
| 1730936100 | 0.7976 | 0.0055 | 0.69 | 0.7977 | 0.81 | 0.75 | 175505 |
| 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 | 93645 |
| 1730500500 | 0.81 | 0.0249 | 3.17 | 0.785 | 0.8225 | 0.785 | 88368 |
| 1730414100 | 0.7851 | -0.0439 | -5.30 | 0.84 | 0.84 | 0.7801 | 90495 |
| 1730327700 | 0.829 | 0.0089 | 1.09 | 0.81 | 0.84 | 0.807 | 62383 |
| 1730241300 | 0.8201 | -0.0099 | -1.19 | 0.85 | 0.85 | 0.805 | 86269 |
| 1730154900 | 0.83 | 0.0159 | 1.95 | 0.8399 | 0.85 | 0.775 | 167470 |
| 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 | 189301 |
| 1729722900 | 0.8199 | -0.0586 | -6.67 | 0.8602 | 0.8766 | 0.7905 | 267162 |
| 1729636500 | 0.8785 | -0.0258 | -2.85 | 0.92 | 0.925 | 0.8525 | 117151 |
| 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 | 1.03 | 0.965 | 294538 |
| 1728599700 | 1.04 | -0.08 | -7.14 | 1.12 | 1.12 | 1.03 | 360510 |
| 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 | 446378 |
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
