Italia markets close in 3 hours 32 minutes

Smith Micro Software, Inc. (SMSI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,3000+0,0200 (+0,88%)
Alla chiusura: 04:00PM EDT
2,2100 -0,09 (-3,91%)
Dopo ore: 07:11PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,26002,46002,26002,30002,300073.000
01 mag 20242,30002,45002,25002,28002,280092.100
30 apr 20242,46002,46002,25002,31002,3100215.300
29 apr 20242,30002,70002,30002,48002,4800349.100
26 apr 20242,25002,33002,19002,32002,320055.700
25 apr 20242,15002,25002,11002,22002,220028.300
24 apr 20242,12002,22002,12002,17002,170043.600
23 apr 20242,18002,19002,10002,12002,120062.600
22 apr 20242,14002,28002,10002,18002,1800223.900
19 apr 20242,07002,37002,07002,08002,0800325.200
18 apr 20242,09003,21001,96002,23002,23005.514.600
17 apr 20241,92002,10001,90001,95001,950043.900
16 apr 20241,95002,02001,88001,94001,940047.200
15 apr 20242,16002,16001,91001,96001,960056.800
12 apr 20242,39002,41002,13002,15002,1500116.200
11 apr 20242,50002,50002,14002,36002,3600128.600
11 apr 20241:8 Frazionamento azionario
10 apr 20242,40002,48002,40002,40002,400072.413
09 apr 20242,40002,56002,40002,48002,480027.013
08 apr 20242,48002,56002,40002,48002,480034.488
05 apr 20242,56002,56002,48002,48002,480035.888
04 apr 20242,72002,80002,40002,48002,480079.888
03 apr 20242,80002,88002,72002,72002,720017.863
02 apr 20242,72002,96002,64002,80002,800051.625
01 apr 20242,80002,80002,64002,64002,640054.200
28 mar 20242,72002,88002,64002,72002,720021.550
27 mar 20242,72002,80002,64002,72002,720039.238
26 mar 20242,96002,96002,64002,64002,640032.200
25 mar 20242,96003,04002,88002,96002,960015.613
22 mar 20242,80003,04002,80002,88002,880037.200
21 mar 20242,80002,96002,72002,80002,800031.600
20 mar 20242,88002,96002,72002,80002,800056.450
19 mar 20242,72002,96002,72002,80002,800066.463
18 mar 20242,80002,88002,72002,72002,720042.975
15 mar 20242,80002,88002,72002,72002,720031.588
14 mar 20242,72002,96002,72002,88002,880049.838
13 mar 20242,88002,88002,72002,72002,720038.463
12 mar 20242,88002,88002,72002,88002,880022.338
11 mar 20243,04003,12002,80002,88002,880082.350
08 mar 20243,04003,12002,96002,96002,960039.963
07 mar 20243,04003,12002,96003,04003,040032.275
06 mar 20243,20003,28002,96003,04003,040020.338
05 mar 20243,28003,44003,04003,20003,200029.263
04 mar 20243,44003,52003,20003,28003,280068.313
01 mar 20243,04003,28002,40003,20003,2000273.175
29 feb 20243,52003,60002,96003,04003,0400108.150
28 feb 20243,52003,60003,36003,44003,440071.250
27 feb 20243,84003,92003,52003,52003,520091.563
26 feb 20243,84004,16003,68003,92003,9200176.075
23 feb 20244,88005,04003,68003,92003,9200604.238
22 feb 20246,32006,80006,32006,56006,560077.588
21 feb 20246,40006,64006,08006,32006,320019.238
20 feb 20246,80007,12006,40006,48006,480028.888
16 feb 20246,08006,80006,00006,48006,480043.738
15 feb 20246,16006,24005,92006,16006,160018.225
14 feb 20246,16006,48006,08006,16006,160018.163
13 feb 20246,24006,32005,76005,92005,920022.588
12 feb 20246,16006,48006,16006,16006,160016.075
09 feb 20246,48006,72006,08006,16006,160027.075
08 feb 20246,72006,72006,48006,48006,48007.525
07 feb 20246,56006,88006,40006,56006,560015.225
06 feb 20246,88006,88006,40006,64006,640014.775
05 feb 20246,96006,96006,48006,72006,720022.725
02 feb 20247,04007,12006,80006,88006,880011.938
01 feb 20247,04007,44006,80006,96006,960023.300
31 gen 20247,44007,52006,88006,96006,960036.313
30 gen 20246,64007,28006,64007,12007,120027.713
29 gen 20246,72006,88006,48006,72006,720027.175
26 gen 20246,48006,72006,40006,72006,720015.475
25 gen 20246,32006,48006,24006,40006,400014.788
24 gen 20246,32006,40006,16006,24006,240018.975
23 gen 20246,56006,56006,00006,08006,080021.725
22 gen 20246,16006,40005,92006,40006,400014.675
19 gen 20246,32006,32005,84006,16006,160024.288
18 gen 20246,08006,32005,76006,16006,160043.363
17 gen 20246,16006,40005,92006,40006,400018.325
16 gen 20246,40006,40006,00006,24006,240034.688
12 gen 20246,24006,24005,68006,16006,160070.663
11 gen 20246,64006,72006,16006,16006,160040.763
10 gen 20246,64006,80006,32006,48006,480020.013
09 gen 20246,32006,64006,24006,56006,560020.438
08 gen 20246,72006,72006,24006,24006,240042.050
05 gen 20246,88006,88006,40006,56006,560022.088
04 gen 20246,64006,96006,40006,88006,880022.900
03 gen 20247,12007,20006,48006,80006,800024.388
02 gen 20246,72007,44006,64007,04007,040040.013
29 dic 20236,48006,80006,40006,64006,640057.350
28 dic 20236,64006,96006,48006,56006,560027.700
27 dic 20236,80007,04006,56006,72006,720033.213
26 dic 20236,64007,20006,56006,96006,960043.238
22 dic 20235,92006,56005,76006,48006,480063.588
21 dic 20236,00006,16005,76006,16006,160031.700
20 dic 20236,24006,40005,84006,00006,000037.500
19 dic 20236,40006,48006,16006,24006,240018.875
18 dic 20236,32006,56006,16006,24006,240045.188
15 dic 20236,48006,64006,08006,40006,400047.775
14 dic 20236,16006,80006,08006,48006,480054.788
13 dic 20235,92006,16005,76006,00006,000031.475
12 dic 20236,24006,24005,92005,92005,920027.738
11 dic 20236,56006,56006,08006,24006,240031.088
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...