0.70
price up icon3.55%   0.024
after-market Dopo l'orario di chiusura: .71 0.01 +1.43%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-08-22 $0.719 $0.6611 $0.0579 113,930.0 +3.55%
2025-08-21 $0.6998 $0.6659 $0.0339 66,168.0 -1.90%
2025-08-20 $0.6999 $0.65 $0.0499 59,083.0 +1.49%
2025-08-19 $0.705 $0.664 $0.041 107,380.0 -2.16%
2025-08-18 $0.72 $0.6815 $0.0385 92,566.0 -0.86%
2025-08-15 $0.7042 $0.68 $0.0242 105,692.0 +0.14%
2025-08-14 $0.7105 $0.6801 $0.0304 60,365.0 -1.55%
2025-08-13 $0.7189 $0.6829 $0.036 220,732.0 +3.97%
2025-08-12 $0.69 $0.6479 $0.0421 158,431.0 +5.42%
2025-08-11 $0.70 $0.6429 $0.0571 207,858.0 -4.28%
2025-08-08 $0.699 $0.67 $0.029 204,033.0 +0.86%
2025-08-07 $0.84 $0.6643 $0.1757 634,182.0 -12.73%
2025-08-06 $0.79 $0.6929 $0.0971 803,677.0 +6.08%
2025-08-05 $0.75 $0.6831 $0.0669 213,070.0 +0.67%
2025-08-04 $0.75 $0.70 $0.05 142,086.0 +3.00%
2025-08-01 $0.70 $0.6502 $0.0498 327,268.0 +2.06%
2025-07-31 $0.7376 $0.66 $0.0776 606,339.0 -3.11%
2025-07-30 $0.762 $0.7001 $0.0619 270,287.0 -2.64%
2025-07-29 $0.79 $0.70 $0.09 533,597.0 -6.79%
2025-07-28 $0.82 $0.76 $0.06 333,587.0 -1.38%

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
2025-08 $0.84 $0.6429 $0.1971 3,630,451.0 +2.20%
2025-07 $1.30 $0.66 $0.64 8,845,037.0 -20.53%
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%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Capitalizzazione:     |  Volume (24 ore):