Silicon Motion Techn ADR (NQ: SIMO )

55.86 +0.67 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.12 12.16 11.87 12.11 469,047 +0.07(+0.55%)
Nov 29, 2006 12.24 12.26 11.97 12.05 296,679 +0.04(+0.37%)
Nov 28, 2006 12.27 12.31 11.92 12.00 330,758 -0.26(-2.11%)
Nov 27, 2006 12.31 12.57 12.20 12.26 598,008 +0.28(+2.34%)
Nov 24, 2006 12.07 12.07 11.80 11.98 126,475 -0.12(-0.98%)
Nov 22, 2006 11.68 12.19 11.50 12.10 632,414 +0.45(+3.87%)
Nov 21, 2006 11.71 11.75 11.46 11.65 448,085 -0.06(-0.51%)
Nov 20, 2006 11.66 11.78 11.55 11.71 159,749 -0.04(-0.38%)
Nov 17, 2006 11.61 11.80 11.40 11.75 246,002 +0.10(+0.82%)
Nov 16, 2006 11.82 11.86 11.60 11.66 262,233 -0.12(-1.00%)
Nov 15, 2006 11.92 12.01 11.60 11.77 568,137 -0.13(-1.06%)
Nov 14, 2006 11.72 11.92 11.60 11.90 346,026 +0.18(+1.58%)
Nov 13, 2006 11.57 11.83 11.57 11.72 431,110 +0.16(+1.34%)
Nov 10, 2006 11.28 11.60 11.13 11.56 241,953 +0.29(+2.56%)
Nov 09, 2006 11.11 11.30 11.11 11.27 379,383 +0.16(+1.46%)
Nov 08, 2006 11.28 11.34 10.89 11.11 560,399 -0.23(-2.02%)
Nov 07, 2006 11.35 11.66 11.28 11.34 847,858 -0.04(-0.32%)
Nov 06, 2006 11.15 11.41 11.15 11.38 641,641 +0.35(+3.15%)
Nov 03, 2006 10.94 11.37 10.93 11.03 378,655 +0.16(+1.43%)
Nov 02, 2006 10.92 11.04 10.65 10.87 802,391 -0.07(-0.68%)
Nov 01, 2006 11.31 11.43 10.90 10.95 1,084,436 -0.41(-3.64%)
Oct 31, 2006 11.38 11.68 11.12 11.36 528,174 +0.07(+0.59%)
Oct 30, 2006 11.39 11.46 11.16 11.29 951,842 -0.09(-0.78%)
Oct 27, 2006 12.57 12.58 11.38 11.38 2,378,348 -0.30(-2.53%)
Oct 26, 2006 11.94 12.12 11.66 11.68 1,480,290 -0.26(-2.17%)
Oct 25, 2006 12.12 12.29 11.82 11.94 1,116,572 -0.22(-1.82%)
Oct 24, 2006 12.27 12.43 12.01 12.16 969,293 -0.04(-0.36%)
Oct 23, 2006 11.94 12.45 11.85 12.20 606,258 +0.13(+1.10%)
Oct 20, 2006 12.08 12.26 11.35 12.07 2,060,306 -0.21(-1.69%)
Oct 19, 2006 12.45 12.56 12.01 12.28 1,122,670 -0.27(-2.18%)
Oct 18, 2006 13.32 13.42 12.43 12.55 1,022,736 -0.61(-4.66%)
Oct 17, 2006 13.16 13.38 12.97 13.16 397,731 -0.07(-0.50%)
Oct 16, 2006 13.22 13.45 13.16 13.23 477,977 +0.12(+0.89%)
Oct 13, 2006 13.12 13.47 13.01 13.11 505,894 +0.02(+0.12%)
Oct 12, 2006 12.80 13.10 12.72 13.10 503,349 +0.30(+2.31%)
Oct 11, 2006 12.96 13.00 12.71 12.80 481,998 -0.21(-1.59%)
Oct 10, 2006 13.11 13.11 12.91 13.01 500,626 +0.01(+0.11%)
Oct 09, 2006 12.94 13.12 12.80 12.99 435,041 +0.21(+1.62%)
Oct 06, 2006 12.82 12.94 12.62 12.79 289,376 -0.10(-0.75%)
Oct 05, 2006 12.92 13.09 12.71 12.88 509,308 +0.01(+0.06%)
Oct 04, 2006 12.26 12.94 12.26 12.88 1,447,690 +0.72(+5.96%)
Oct 03, 2006 12.41 12.41 12.01 12.15 385,886 -0.15(-1.20%)
Oct 02, 2006 12.40 12.51 12.03 12.30 280,811 +0.01(+0.06%)
Sep 29, 2006 12.49 12.64 11.96 12.29 896,807 +0.00(+0.00%)
Sep 28, 2006 12.34 12.42 12.19 12.29 307,704 -0.11(-0.89%)
Sep 27, 2006 12.20 12.42 12.16 12.40 533,972 +0.13(+1.02%)
Sep 26, 2006 12.57 12.57 12.14 12.28 654,355 -0.21(-1.72%)
Sep 25, 2006 12.05 12.64 11.81 12.49 1,009,103 +0.47(+3.94%)
Sep 22, 2006 11.93 12.15 11.77 12.02 533,357 -0.09(-0.73%)
Sep 21, 2006 12.17 12.27 11.96 12.11 507,148 -0.16(-1.27%)
Sep 20, 2006 12.12 12.30 11.95 12.26 492,791 +0.07(+0.55%)
Sep 19, 2006 12.27 12.30 11.79 12.20 748,185 -0.11(-0.90%)
Sep 18, 2006 12.26 12.54 12.01 12.31 1,374,545 +0.04(+0.36%)
Sep 15, 2006 11.89 12.30 11.75 12.26 1,214,041 +0.41(+3.43%)
Sep 14, 2006 11.69 11.89 11.47 11.86 1,667,332 +0.10(+0.81%)
Sep 13, 2006 11.09 11.79 10.98 11.76 1,770,483 +0.64(+5.71%)
Sep 12, 2006 10.87 11.12 10.64 11.12 822,356 +0.30(+2.80%)
Sep 11, 2006 10.79 11.08 10.71 10.82 668,115 +0.04(+0.34%)
Sep 08, 2006 10.94 11.09 10.70 10.78 1,218,531 +0.20(+1.89%)
Sep 07, 2006 10.64 10.95 10.53 10.58 660,887 -0.15(-1.38%)
Sep 06, 2006 11.09 11.09 10.72 10.73 322,224 -0.38(-3.46%)
Sep 05, 2006 11.01 11.27 10.87 11.12 1,494,579 +0.10(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.