Smith Micro Software, Inc.
〈SMSI〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
HLIT Harmonic 07/29 8.7200 -0.4200 -4.60 2,897,391 8
GIII G-III Apparel Group 07/29 23.9950 -0.3650 -1.50 401,110 7
GLDD Great Lakes Dredge & Dock 07/29 11.4000 -0.0200 -0.18 262,027 7
ICFI ICF 07/29 83.6300 -0.7600 -0.90 137,728 7
NSIT Insight Enterprises 07/29 146.6600 1.0700 0.73 256,413 7
AMKR Amkor 07/29 25.0800 3.8500 18.13 9,435,078 7
ARAY Accuray 07/29 1.3700 -0.0200 -1.44 597,043 7
ASGN ASGN 07/29 53.5400 -0.7400 -1.36 507,063 7
DAKT Daktronics 07/29 16.7800 -0.0800 -0.47 241,903 7
DIOD Diodes 07/29 51.6000 -0.2700 -0.52 566,101 7
EZPW Ezcorp 07/29 13.1300 -0.1800 -1.35 433,295 7
POWL Powell Industries, Inc. 07/29 233.3200 -9.0900 -3.75 232,134 7
SGMO Sangamo Therapeutics 07/29 0.5699 -0.0301 -5.02 6,034,509 7
SONO Sonos 07/29 11.3100 -0.1300 -1.14 2,554,459 6
STRL Sterling Infrastructure 07/29 264.0800 0.4900 0.19 346,385 6
TBI TrueBlue 07/29 7.3500 0.2200 3.09 205,199 6
QDEL QuidelOrtho 07/29 25.4400 -0.6500 -2.49 1,880,851 6
RBCAA Republic Bancorp, Inc. 07/29 70.7400 -0.9600 -1.34 24,976 6
RUSHA Rush Enterprises - Class A 07/29 54.5600 -0.1900 -0.35 459,431 6
SCOR comScore 07/29 5.0500 -0.5000 -9.01 40,189 6
SCS Steelcase 07/29 10.5100 -0.3400 -3.13 750,412 6
TITN Titan Machinery 07/29 19.7100 -0.6700 -3.29 196,359 6
TRS TriMas 07/29 34.8700 3.3900 10.77 1,403,175 6
TTMI TTM Technologies 07/29 48.5200 2.5700 5.59 4,039,857 6
UEIC Universal Electronics Inc. 07/29 6.2600 -0.1300 -2.03 18,403 6
UFCS United Fire Group 07/29 27.3300 0.6100 2.28 265,321 6
USLM United States Lime & Minerals 07/29 112.5000 3.9300 3.62 160,277 6
VNDA Vanda Pharmaceuticals 07/29 4.6800 -0.0200 -0.43 351,303 6
VSEC VSE 07/29 141.8000 3.0000 2.16 244,403 6
ZUMZ Zumiez Inc. 07/29 14.4200 -0.7300 -4.82 215,592 6
EXPO Exponent 07/29 70.4400 -0.6500 -0.91 239,296 6
FCFS FirstCash 07/29 123.2600 3.1800 2.65 564,935 6
DGII Digi International 07/29 33.6300 -0.6800 -1.98 151,957 6
ENTG Entegris 07/29 92.8500 0.8500 0.92 5,391,155 6
CRMT America's Car-Mart 07/29 49.2700 -1.3700 -2.71 88,611 6
CROX Crocs 07/29 104.3000 -1.3400 -1.27 1,168,094 6
CRUS Cirrus Logic 07/29 105.0700 0.9900 0.95 390,073 6
CEVA CEVA, 07/29 22.9000 -0.4000 -1.72 157,768 6
CMCO Columbus Mckinnon 07/29 16.8600 0.8900 5.57 1,004,379 6
COHU Cohu 07/29 19.2700 -0.2300 -1.18 372,854 6
AMSC American Superconductor 07/29 43.4800 -0.2800 -0.64 796,957 6
ANDE Andersons 07/29 36.6500 0.5600 1.55 489,569 6
ANGO AngioDynamics 07/29 9.1200 0 0 528,458 6
APEI American Public Education 07/29 28.9600 0.5600 1.97 184,155 6
ACIW ACI Worldwide 07/29 43.6400 -0.8800 -1.98 1,057,727 6
ACTG Acacia Research 07/29 3.7400 -0.0800 -2.09 134,867 6
AEIS Advanced Energy 07/29 142.2100 0.2700 0.19 308,014 6
CASS Cass Information Systems 07/29 41.2500 -0.6900 -1.65 63,842 6
NTCT NetScout Systems 07/29 21.5800 -0.2100 -0.96 521,931 6
OFIX Orthofix Medical 07/29 11.5300 0.1300 1.14 326,305 6
OMCL Omnicell 07/29 29.6150 0.6150 2.12 543,894 6
OSIS OSI Systems, Inc. 07/29 225.2200 1.1500 0.51 78,029 6
LQDT Liquidity Services, Inc. 07/29 24.5300 0.3200 1.32 308,113 6
MANH Manhattan Associates 07/29 225.4100 3.9400 1.78 918,551 6
MMSI Merit Medical Systems 07/29 82.8700 -1.5900 -1.88 759,148 6
MNKD MannKind 07/29 3.8200 -0.1400 -3.54 4,341,957 6
MOD Modine 07/29 111.9500 6.4400 6.10 2,821,122 6
MRTN Marten Transport 07/29 12.5500 -0.3200 -2.49 758,437 6
MTRX Matrix Service Company 07/29 15.8200 0.2200 1.41 189,442 6
NEOG Neogen 07/29 4.8300 -0.5900 -10.89 8,184,529 6
ICUI ICU Medical 07/29 126.7300 -0.7700 -0.60 120,168 6
IRBT iRobot 07/29 4.3350 -0.4950 -10.25 1,633,385 6
JJSF J & J Snack Foods 07/29 116.7000 1.6600 1.44 182,054 6
KELYA Kelly Services - Class A Common Stock 07/29 12.8600 -0.5800 -4.32 195,672 6
GERN Geron 07/29 1.1350 -0.0150 -1.30 10,276,287 6
GBX Greenbrier Companies 07/29 46.6900 -0.1100 -0.24 440,607 6
HURN Huron Consulting Group 07/29 134.1400 0.2500 0.19 179,048 6
GPOR Gulfport Energy 07/29 172.2400 3.6800 2.18 170,124 6
GPRE Green Plains 07/29 8.5900 0.0400 0.47 1,271,865 5
GRC Gorman-Rupp 07/29 41.3300 -0.2900 -0.70 67,542 5
GSBC Great Southern Bancorp 07/29 58.6000 -0.7800 -1.31 29,666 5
GTLS Chart Industries 07/29 198.8000 27.1500 15.82 21,043,883 5
HAE Haemonetics 07/29 75.5400 0.8800 1.18 464,177 5
HALO Halozyme Therapeutics 07/29 59.0500 1.3200 2.29 1,472,111 5
HCSG Healthcare Services 07/29 13.2700 0.0200 0.15 837,647 5
HUBG Hub Group 07/29 35.8100 0.1900 0.53 904,799 5
HTLD Heartland Express 07/29 8.1200 -0.2700 -3.22 860,993 5
HSII Heidrick & Struggles 07/29 46.1700 -0.2100 -0.45 81,620 5
GEO Geo Group 07/29 25.5600 -0.4600 -1.77 2,359,318 5
GFF Griffon 07/29 82.5800 0.4000 0.49 265,150 5
GHM Graham Corporation 07/29 55.4600 -0.2700 -0.48 85,753 5
GLRE Greenlight Capital Re 07/29 13.0600 -0.2000 -1.51 138,073 5
GPI Group 1 Automotive 07/29 418.8000 -6.7400 -1.58 246,721 5
GPK Graphic Packaging 07/29 22.4600 -0.6700 -2.90 8,069,532 5
FORR Forrester Research 07/29 10.4100 -0.3900 -3.61 67,485 5
FRME First Merchants 07/29 39.6600 -0.3900 -0.97 276,654 5
FRPT Freshpet 07/29 70.9300 0.8600 1.23 1,121,167 5
FSTR L.B. Foster 07/29 24.3500 -0.4400 -1.77 19,982 5
FTEK Fuel Tech 07/29 2.6300 -0.0600 -2.23 89,605 5
GAIA Gaia 07/29 4.0700 -0.0700 -1.69 26,559 5
KFRC Kforce 07/29 38.3400 -8.5700 -18.27 973,987 5
KOPN Kopin 07/29 1.8000 -0.1300 -6.74 2,662,091 5
KRO KRONOS Worldwide, Inc. 07/29 6.0200 -0.0800 -1.31 169,213 5
LINC Lincoln Educational Services Corporation 07/29 22.5100 0.0400 0.18 144,911 5
IRWD Ironwood Pharmaceuticals 07/29 0.8900 0.0910 11.39 2,603,875 5
IPAR Interparfums 07/29 122.9300 -2.1600 -1.73 347,583 5
IRDM Iridium Communications Inc 07/29 24.6100 -0.9300 -3.64 1,970,743 5
IDCC InterDigital 07/29 221.3500 -0.7600 -0.34 219,489 5
INCY Incyte 07/29 77.3750 7.2150 10.28 3,976,522 5
NFBK Northfield Bancorp, Inc. 07/29 10.9600 -0.0400 -0.36 195,148 5
NBIX Neurocrine Biosciences 07/29 134.1900 0.4800 0.36 1,038,480 5
NCMI National CineMedia 07/29 4.8500 -0.1300 -2.61 485,878 5
MSTR MicroStrategy Incorporated 07/29 394.6600 -9.1400 -2.26 10,580,031 5
MYRG MYR Group, Inc. 07/29 198.1500 1.5100 0.77 214,186 5
MRCY Mercury Systems 07/29 51.8800 -0.8800 -1.67 437,826 5
MOVE Movano 07/29 0.6975 -0.0400 -5.42 31,043 5
MNRO Monro 07/29 16.3200 0.0200 0.12 1,502,111 5
MLI Mueller Industries, Inc. 07/29 87.9200 0.0300 0.03 1,183,017 5
MLNK MeridianLink 07/29 16.6100 -0.1000 -0.60 188,058 5
MATW Matthews International Corporati 07/29 23.8700 -0.1600 -0.67 199,379 5
MASI Masimo 07/29 158.9400 -3.2400 -2.00 487,978 5
MCHX Marchex, Inc. 07/29 1.9200 -0.0600 -3.03 18,905 5
MGRC McGrath RentCorp 07/29 127.7700 1.5200 1.20 197,254 5
MG Mistras Group 07/29 8.1100 -0.1500 -1.82 61,621 5
MHO M/I Homes 07/29 122.3400 -1.0000 -0.81 307,930 5
LRN Stride 07/29 128.5600 0.1400 0.11 561,446 5
LPSN LivePerson 07/29 0.9793 -0.0607 -5.84 1,029,392 5
LOOP Loop Industries 07/29 1.5400 -0.1400 -8.33 445,350 5
LNN Lindsay 07/29 136.8300 -1.0500 -0.76 72,252 5
LSCC Lattice Semiconductor 07/29 53.0700 -0.6600 -1.23 1,526,754 5
LXRX Lexicon Pharmaceuticals 07/29 1.0700 -0.0200 -1.83 1,980,234 5
OSUR OraSure Technologies 07/29 3.2700 -0.0800 -2.39 284,942 5
OPK Opko Health 07/29 1.3500 0 0 1,955,833 5
OPEN Opendoor Technologies 07/29 2.0500 -0.2900 -12.39 237,107,729 5
PANL Pangaea Logistics Solutions 07/29 4.9700 -0.0800 -1.58 144,840 5
PEB Pebblebrook Hotel Trust 07/29 10.5400 -0.0400 -0.38 3,794,128 5
PEGA Pegasystems 07/29 60.3900 0.4400 0.73 2,118,290 5
PETS PetMed Express 07/29 3.2200 -0.3300 -9.30 332,739 5
PMT PennyMac Mortgage Investment Trust 07/29 12.2600 0.0500 0.41 723,538 5
PLXS Plexus 07/29 128.5200 3.8200 3.06 232,163 5
PNFP Pinnacle Financial Partners, Inc. 07/29 92.2900 0.4400 0.48 1,607,030 5
OIS Oil States International, Inc 07/29 5.8100 -0.0300 -0.51 523,727 5
NWN Northwest Natural Holding 07/29 40.6200 0.1200 0.30 216,335 5
NWPX NWPX Infrastructure 07/29 43.1000 0.6200 1.46 62,559 5
NJR New Jersey Resources 07/29 45.5200 0.0800 0.18 440,759 5
NKTR Nektar 07/29 22.9100 -0.7400 -3.13 917,884 5
NNI Nelnet, Inc. 07/29 125.8900 0.7600 0.61 64,549 5
NPK National Presto Industries Inc. 07/29 96.7400 0.0100 0.01 85,756 5
CATO Cato Corp. Cl A 07/29 2.8900 -0.1000 -3.34 114,592 5
CATY Cathay General Bancorp 07/29 46.6300 -0.1500 -0.32 357,024 5
CBZ CBIZ 07/29 75.7200 -1.0300 -1.34 556,320 5
CCOI Cogent Communications 07/29 46.8500 -0.6400 -1.35 521,884 5
CCRN Cross Country Healthcare 07/29 13.8000 -0.0100 -0.07 250,184 5
CAC Camden National 07/29 37.2300 -4.2300 -10.20 163,607 5
CALM Cal-Maine Foods 07/29 108.1500 3.7900 3.63 1,113,038 5
BOOM DMC Global 07/29 8.4500 -0.4200 -4.74 109,542 5
BRKL Brookline Bancorp 07/29 10.6400 -0.1700 -1.57 319,353 5
BRY Berry 07/29 3.2000 -0.1300 -3.90 666,319 5
BUSE First Busey 07/29 22.7800 -0.2500 -1.09 461,157 5
ATNI ATN International 07/29 17.3100 -0.5600 -3.13 40,829 5
AVAV AeroVironment 07/29 268.3900 -2.2400 -0.83 769,943 5
AVD American Vanguard 07/29 3.4400 -0.1900 -5.23 167,444 5
AVNW Aviat Networks 07/29 23.1000 -0.1300 -0.56 69,459 5
AVTR Avantor 07/29 14.0100 0.0200 0.14 9,904,615 5
AZZ AZZ Incorporated 07/29 112.8400 1.2800 1.15 284,457 5
BANF BancFirst 07/29 126.5200 -0.4900 -0.39 91,949 5
BC Brunswick 07/29 61.1900 0.8800 1.46 1,157,738 5
BCPC Balchem 07/29 152.7500 2.1100 1.40 299,691 5
BCRX BioCryst Pharmaceuticals 07/29 8.0900 -0.1700 -2.06 3,502,244 5
BDC Belden 07/29 130.4900 0.5700 0.44 363,016 5
BELFB Bel Fuse - Class B Common Stock 07/29 130.4900 3.7400 2.95 242,143 5
BH Biglari Holdings - Class B 07/29 309.1400 -4.7600 -1.52 34,556 5
BHLB Berkshire Hills Bancorp 07/29 25.4100 -0.3500 -1.36 275,747 5
BJRI BJ's Restaurants 07/29 36.3200 -1.6300 -4.30 917,341 5
AAON AAON 07/29 81.2100 -1.8700 -2.25 865,565 5
ABAT American Battery 07/29 2.3500 -0.5300 -18.40 11,830,004 5
AIR AAR 07/29 76.1000 -0.7000 -0.91 304,830 5
ALCO Alico, Inc. 07/29 32.3500 -0.0600 -0.19 17,797 5
ALE Allete 07/29 65.8700 -0.0300 -0.05 407,436 5
ALGN Align Technology 07/29 205.8100 -1.3800 -0.67 1,188,345 5
APOG Apogee Enterprises 07/29 42.4700 -0.3100 -0.72 218,122 5
AMWD American Woodmark 07/29 55.5300 0.0900 0.16 93,855 5
AMSF AMERISAFE 07/29 45.9800 -0.4900 -1.05 171,817 5
AROW Arrow Financial 07/29 27.2900 0.0300 0.11 30,805 5
ASTE Astec Industries, Inc. 07/29 40.1900 -0.3900 -0.96 129,594 5
ATEC Alphatec 07/29 10.8800 -0.3100 -2.77 1,387,894 5
ARRY Array Technologies 07/29 6.9500 -0.1000 -1.42 4,768,081 5
CPIX Cumberland Pharmaceuticals 07/29 3.4900 0.0100 0.29 42,899 5
CPK Chesapeake Utilities 07/29 120.6700 -0.4400 -0.36 70,888 5
CLW Clearwater Paper Corp. 07/29 29.4400 -0.0500 -0.17 210,534 5
CENTA Central Garden & Pet - Class A Common Stock Nonvot 07/29 35.7600 0.0600 0.17 271,082 5
CGNX Cognex 07/29 34.2600 -0.3700 -1.07 2,127,055 5
CHRS Coherus Oncology 07/29 1.0100 -0.0600 -5.61 1,600,214 5
CIA Citizens, Inc. Class A 07/29 4.1000 0.0300 0.74 475,155 5
CLNE Clean Energy Fuels 07/29 2.0900 -0.0700 -3.24 1,381,143 5
CRVL CorVel 07/29 88.5100 0.4400 0.50 194,249 5
CTBI Community Trust Bancorp 07/29 55.2200 -0.5600 -1.00 35,688 5
CTRN Citi Trends 07/29 29.5100 -0.5700 -1.89 41,558 5
CRAI CRA International 07/29 174.6400 -2.3700 -1.34 51,549 5
CVLT CommVault 07/29 193.2700 29.8400 18.26 1,587,093 5
EME EMCOR Group 07/29 636.2300 4.5700 0.72 417,991 5
ENS Enersys 07/29 93.5800 -0.0600 -0.06 336,259 5
EHTH eHealth 07/29 3.6300 -0.2900 -7.40 561,865 5
DWSN Dawson Geophysical 07/29 1.5800 0.0900 6.04 157,860 5
EBF Ennis Inc. 07/29 18.0400 -0.0700 -0.39 104,922 5
EBS Emergent Biosolutions 07/29 6.5000 -0.2800 -4.13 1,474,384 5
ECPG Encore Capital Group Inc 07/29 37.5650 -0.7750 -2.02 224,251 5
DGICA Donegal Group - Class A Common Stock 07/29 17.4400 -0.2800 -1.58 192,550 5
DENN Denny's 07/29 3.9300 -0.1700 -4.15 397,282 5
DRRX DURECT 07/29 1.8800 1.3273 240.15 50,403,101 5
FCBC First Community Bankshares 07/29 37.9600 -0.6700 -1.73 46,878 5
FFBC First Financial Bancorp. 07/29 24.9400 -0.2700 -1.07 380,685 5
FFIC Flushing Financial 07/29 12.3900 -0.0900 -0.72 289,999 5
FCEL FuelCell Energy 07/29 4.8900 -0.3800 -7.21 2,149,913 5
FIZZ National Beverage Corp. 07/29 46.9900 0.9000 1.95 161,864 5
EXTR Extreme Networks 07/29 17.9200 -0.0100 -0.06 878,042 5
EXLS ExlService 07/29 42.2000 -0.0200 -0.05 2,008,499 5
EWBC East West Bancorp 07/29 103.2400 -0.6300 -0.61 876,312 5
EXEL Exelixis 07/29 36.9400 -7.4500 -16.78 15,744,267 5
ENSG Ensign Group 07/29 151.0100 3.2300 2.19 457,362 5
ERII Energy Recovery 07/29 13.6700 -0.0500 -0.36 620,632 5
ZEUS Olympic Steel, Inc. 07/29 32.1000 -0.4800 -1.47 57,851 5
WRLD World Acceptance Corporation 07/29 159.1300 -3.1800 -1.96 77,739 5
WSBC WesBanco 07/29 31.8200 -0.3700 -1.15 544,451 5
WSFS WSFS Financial 07/29 56.5100 -0.4900 -0.86 371,720 5
VLGEA Village Super Market 07/29 34.7600 -0.4300 -1.22 54,099 5
USNA USANA Health Sciences 07/29 30.2600 -1.1800 -3.75 105,483 5
UNFI United Natural Foods 07/29 27.6600 -0.7700 -2.71 898,053 5
UVSP Univest Financial 07/29 29.4700 -0.2400 -0.81 86,528 5
VECO Veeco Instruments Inc. 07/29 21.6500 -0.0900 -0.41 729,952 5
UIS Unisys 07/29 4.1500 -0.1300 -3.04 419,813 5
UFPI UFP Industries 07/29 102.3000 -1.9700 -1.89 667,037 5
TXRH Texas Roadhouse, Inc. 07/29 184.5800 -3.0000 -1.60 711,641 5
TRST TrustCo Bank Corp NY 07/29 34.3000 -0.4100 -1.18 50,598 5
TISI Team Inc. 07/29 17.5000 0.0100 0.06 1,200 5
THS TREEHOUSE FOODS INC. 07/29 21.2400 0.3600 1.72 606,197 5
THFF First Financial 07/29 55.2100 -0.5700 -1.02 46,465 5
TNC Tennant 07/29 82.7700 0.0500 0.06 90,013 5
TNDM Tandem Diabetes 07/29 16.6900 -0.1500 -0.89 1,847,234 5
TOWN TowneBank 07/29 35.5400 -0.1600 -0.45 193,402 5
SCVL Shoe Carnival, Inc. 07/29 21.3200 -1.0700 -4.78 413,693 5
SBSI Southside Bancshares 07/29 30.7400 0.1500 0.49 168,390 5
SAFT Safety Insurance 07/29 70.5200 0.5100 0.73 136,304 5
SAM Boston Beer Co. 07/29 211.7900 3.5900 1.72 254,714 5
SANM Sanmina 07/29 120.7600 22.4150 22.79 3,396,470 5
RRGB Red Robin Gourmet Burgers, Inc. 07/29 6.0300 -0.5200 -7.94 252,276 5
RMBS Rambus 07/29 73.1500 8.9100 13.87 3,639,088 5
RAIL Freightcar America 07/29 10.3100 -0.3300 -3.10 217,908 5
QNST QuinStreet, Inc. 07/29 16.2000 -0.4500 -2.70 348,553 5
RES RPC 07/29 4.9200 -0.0300 -0.61 1,673,368 5
PRIM Primoris Services 07/29 92.6900 0.4200 0.46 765,823 5
PSMT PriceSmart 07/29 107.1700 -1.0800 -1.00 222,643 5
POWI Power Integrations 07/29 50.7400 -1.7400 -3.32 714,272 5
SWX Southwest Gas 07/29 78.0200 0.2900 0.37 298,366 5
TCBI Texas Capital Bancshares, Inc. 07/29 85.8000 -0.6800 -0.79 439,909 5
TCBK TriCo Bancshares 07/29 42.7100 -0.8400 -1.93 112,210 5
STXS Stereotaxis 07/29 2.4600 -0.1300 -5.02 1,157,780 5
STEC Santech 07/29 0.7242 -0.0188 -2.53 8,166 5
STBA S&T Bancorp, Inc. 07/29 37.6300 -0.0500 -0.13 169,190 5
STC Stewart Information 07/29 65.4100 -0.6000 -0.91 164,388 5
SRCE 1st Source 07/29 61.4200 -0.5100 -0.82 71,414 5
SRDX SurModics 07/29 37.4000 0.7400 2.02 336,592 5
SSP E.W. Scripps 07/29 3.0800 -0.2900 -8.61 585,973 5
SNCR Synchronoss Technologies 07/29 7.8800 -0.3400 -4.14 70,115 5
SMCI Super Micro Computer 07/29 58.6300 -1.4200 -2.36 57,488,295 5
SMRT SmartRent 07/29 1.0700 -0.0800 -6.96 1,468,753 5
SHEN Shenandoah 07/29 14.8000 -0.2500 -1.66 275,969 5
SHOO Steven Madden 07/29 26.3200 -0.6750 -2.50 2,191,864 5
SIGA SIGA Technologies 07/29 7.0100 -0.2000 -2.77 387,159 5
SGI Somnigroup 07/29 73.3000 -1.4800 -1.98 2,733,081 5

資料排序中...請稍候
1m3m1y5yYTD