0.742
price down icon2.50%   -0.019
after-market Dopo l'orario di chiusura: .81 0.068 +9.16%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-03 $0.7857 $0.68 $0.1057 163,816.0 -2.50%
2025-04-02 $0.81 $0.7469 $0.0631 64,944.0 -1.81%
2025-04-01 $0.80 $0.73 $0.07 79,416.0 +5.73%
2025-03-31 $0.787 $0.72 $0.067 96,518.0 +0.18%
2025-03-28 $0.798 $0.72 $0.078 166,103.0 -8.18%
2025-03-27 $0.84 $0.7709 $0.0691 79,818.0 -3.05%
2025-03-26 $0.8409 $0.77 $0.0709 237,970.0 -2.14%
2025-03-25 $0.87 $0.8001 $0.0699 139,891.0 -2.21%
2025-03-24 $0.87 $0.81 $0.06 110,032.0 +5.14%
2025-03-21 $0.888 $0.79 $0.098 150,401.0 +2.25%
2025-03-20 $0.80 $0.75 $0.05 72,495.0 +1.78%
2025-03-19 $0.83 $0.76 $0.07 120,661.0 -4.12%
2025-03-18 $0.8493 $0.8101 $0.0392 108,315.0 -0.16%
2025-03-17 $0.82 $0.75 $0.07 206,763.0 +9.99%
2025-03-14 $0.7455 $0.71 $0.0355 122,193.0 +2.12%
2025-03-13 $0.7419 $0.70 $0.0419 351,300.0 +3.01%
2025-03-12 $0.98 $0.6039 $0.3761 2,074,249.0 -34.07%
2025-03-11 $1.11 $1.02 $0.09 1,461,451.0 -5.70%
2025-03-10 $1.19 $1.13 $0.06 100,699.0 -5.79%
2025-03-07 $1.21 $1.15 $0.06 53,304.0 +0.00%
2025-03-06 $1.24 $1.17 $0.071 89,496.0 -1.63%
2025-03-05 $1.24 $1.18 $0.06 90,127.0 +1.65%

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
2025-04 $0.81 $0.68 $0.13 471,992.0 +1.23%
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%
software_application APP
$261.98
price down icon 9.78%
$82.29
price down icon 18.24%
$165.17
price down icon 4.63%
software_application ADP
$305.39
price down icon 0.60%
$69.85
price down icon 6.24%
$367.25
price down icon 4.80%
Capitalizzazione:     |  Volume (24 ore):