1.17
price up icon10.38%   0.11
after-market Dopo l'orario di chiusura: 1.20 0.03 +2.56%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-25 $1.17 $1.06 $0.11 218,244.0 +10.38%
2025-04-24 $1.09 $1.00 $0.09 96,950.0 +1.92%
2025-04-23 $1.11 $1.01 $0.10 127,148.0 -0.95%
2025-04-22 $1.07 $0.9035 $0.1665 183,471.0 +17.98%
2025-04-21 $0.94 $0.8502 $0.0898 72,875.0 -2.67%
2025-04-17 $0.94 $0.88 $0.06 65,565.0 +2.75%
2025-04-16 $0.9447 $0.83 $0.1147 182,416.0 +7.22%
2025-04-15 $0.84 $0.79 $0.05 97,846.0 +3.11%
2025-04-14 $0.82 $0.75 $0.07 99,870.0 +1.13%
2025-04-11 $0.807 $0.74 $0.067 149,899.0 +4.85%
2025-04-10 $0.79 $0.7264 $0.0636 103,515.0 -3.65%
2025-04-09 $0.80 $0.72 $0.08 109,243.0 +6.49%
2025-04-08 $0.81 $0.73 $0.08 67,255.0 -2.63%
2025-04-07 $0.78 $0.657 $0.123 162,847.0 +5.56%
2025-04-04 $0.7965 $0.6866 $0.1099 267,761.0 -2.96%
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%

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 $1.17 $0.657 $0.513 2,531,325.0 +59.62%
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%
$368.71
price up icon 5.24%
$97.12
price up icon 2.10%
software_application ADP
$291.76
price down icon 0.95%
$178.98
price up icon 1.67%
$367.72
price up icon 1.89%
$77.75
price down icon 0.45%
Capitalizzazione:     |  Volume (24 ore):