0.8397
price down icon5.38%   -0.0477
pre-market  Pre-mercato:  .84   0.0003   +0.04%
loading

Storico Dei Prezzi Delle Azioni Di Smith Micro Software Inc (SMSI)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-21 $0.90 $0.8134 $0.0866 426,332.0 -5.38%
2025-07-18 $0.9588 $0.875 $0.0838 348,647.0 -3.02%
2025-07-17 $1.09 $0.87 $0.22 968,002.0 -19.03%
2025-07-16 $1.17 $1.06 $0.1099 142,333.0 +7.62%
2025-07-15 $1.17 $1.04 $0.13 231,736.0 -7.08%
2025-07-14 $1.30 $1.05 $0.25 655,544.0 +8.65%
2025-07-11 $1.08 $0.91 $0.1749 398,070.0 +11.56%
2025-07-10 $0.9585 $0.9101 $0.0484 185,088.0 -1.77%
2025-07-09 $0.95 $0.8195 $0.1305 2,085,223.0 +2.04%
2025-07-08 $0.94 $0.90 $0.04 85,157.0 +2.65%
2025-07-07 $0.9297 $0.898 $0.0317 44,292.0 -0.54%
2025-07-03 $0.95 $0.8805 $0.0695 90,083.0 +1.12%
2025-07-02 $0.919 $0.8734 $0.0456 84,292.0 +3.30%
2025-07-01 $0.89 $0.8516 $0.0384 54,943.0 +1.18%
2025-06-30 $0.9075 $0.8403 $0.0672 143,547.0 -4.56%
2025-06-27 $0.9476 $0.8802 $0.0674 81,735.0 -3.89%
2025-06-26 $0.9617 $0.9101 $0.0516 86,214.0 -0.99%
2025-06-25 $0.98 $0.93 $0.05 50,761.0 +0.41%
2025-06-24 $0.95 $0.8901 $0.0599 191,955.0 +7.98%

Smith Micro Software Inc Stock (SMSI) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Smith Micro Software Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMSI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Smith Micro Software Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Smith Micro Software Inc Storia dei prezzi delle azioni (SMSI) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $1.30 $0.8134 $0.4866 6,226,074.0 -2.56%
2025-06 $0.9991 $0.785 $0.2141 2,147,915.0 +5.65%
2025-05 $1.09 $0.76 $0.33 2,766,659.0 -17.56%
2025-04 $1.18 $0.657 $0.523 2,702,788.0 +34.98%
2025-03 $1.32 $0.6039 $0.7161 6,108,133.0 -43.62%
2025-02 $1.65 $1.19 $0.4584 3,922,950.0 +2.36%
2025-01 $1.95 $1.05 $0.90 8,348,085.0 -3.05%

Smith Micro Software Inc Storia dei prezzi delle azioni (SMSI) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $1.67 $0.6601 $1.01 10,800,973.0 +61.63%
2024-11 $0.933 $0.70 $0.233 3,621,354.0 +9.54%
2024-10 $1.30 $0.775 $0.525 6,596,808.0 -23.03%
2024-09 $1.48 $0.5201 $0.9599 226,108,303.0 +65.02%
2024-08 $2.48 $0.5822 $1.90 4,120,083.0 -74.77%
2024-07 $2.57 $2.10 $0.47 696,356.0 +10.86%
2024-06 $2.34 $2.14 $0.20 639,393.0 +2.79%
2024-05 $2.90 $2.07 $0.8284 1,999,946.0 -6.93%
2024-04 $3.21 $1.88 $1.33 7,545,839.1 -16.13%
2024-03 $3.48 $2.40 $1.08 1,025,152.9 -9.59%
2024-02 $7.41 $2.98 $4.44 1,401,025.1 -56.28%
2024-01 $7.52 $5.71 $1.81 599,496.8 +5.45%

Smith Micro Software Inc Storia dei prezzi delle azioni (SMSI) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $7.19 $5.36 $1.83 941,757.6 +21.56%
2023-11 $9.16 $5.22 $3.94 1,097,376.4 -35.90%
2023-10 $10.64 $7.92 $2.72 626,937.1 -12.40%
2023-09 $14.00 $8.48 $5.52 897,997.9 -29.24%
2023-08 $14.96 $8.72 $6.24 1,477,034.8 +50.66%
2023-07 $10.32 $8.56 $1.76 634,047.3 +2.25%
2023-06 $10.56 $8.40 $2.16 689,381.3 -8.26%
2023-05 $11.44 $8.96 $2.48 734,988.8 +4.31%
2023-04 $10.40 $8.48 $1.92 688,297.1 +0.00%
2023-03 $12.08 $7.62 $4.46 1,409,015.1 -17.14%
2023-02 $27.76 $10.48 $17.28 1,298,719.1 -56.92%
2023-01 $26.28 $17.04 $9.24 585,004.9 +54.76%
$426.28
price up icon 0.72%
software_application ADP
$300.90
price down icon 0.29%
$199.88
price up icon 2.09%
$367.68
price up icon 0.52%
$128.43
price up icon 1.07%
$91.16
price up icon 0.63%
Capitalizzazione:     |  Volume (24 ore):