Silicon Motion Techn ADR (NQ: SIMO )

55.19 -1.31 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.021 4.028 3.829 3.918 252,931 -0.07(-1.67%)
Jul 29, 2010 3.748 4.028 3.711 3.984 311,324 +0.29(+7.80%)
Jul 28, 2010 3.740 3.755 3.696 3.696 111,199 -0.02(-0.60%)
Jul 27, 2010 3.651 3.762 3.644 3.718 109,892 +0.04(+1.00%)
Jul 26, 2010 3.592 3.696 3.585 3.681 168,606 +0.10(+2.68%)
Jul 23, 2010 3.563 3.600 3.533 3.585 94,069 +0.03(+0.83%)
Jul 22, 2010 3.563 3.641 3.526 3.555 98,650 +0.03(+0.84%)
Jul 21, 2010 3.629 3.703 3.474 3.526 75,902 -0.10(-2.65%)
Jul 20, 2010 3.548 3.644 3.415 3.622 104,263 +0.09(+2.51%)
Jul 19, 2010 3.666 3.858 3.459 3.533 128,319 -0.10(-2.65%)
Jul 16, 2010 3.748 3.755 3.585 3.629 99,429 -0.14(-3.73%)
Jul 15, 2010 3.844 3.844 3.696 3.770 71,803 -0.06(-1.54%)
Jul 14, 2010 3.814 3.925 3.777 3.829 59,911 -0.04(-1.15%)
Jul 13, 2010 3.777 3.954 3.777 3.873 89,033 +0.10(+2.54%)
Jul 12, 2010 3.755 3.799 3.696 3.777 64,631 +0.03(+0.79%)
Jul 09, 2010 3.895 3.947 3.711 3.748 103,244 -0.12(-3.06%)
Jul 08, 2010 3.622 3.903 3.622 3.866 397,020 +0.41(+11.75%)
Jul 07, 2010 3.260 3.459 3.260 3.459 49,801 +0.15(+4.46%)
Jul 06, 2010 3.104 3.504 3.104 3.311 269,573 +0.21(+6.67%)
Jul 02, 2010 3.622 3.637 3.104 3.104 269,786 -0.51(-14.11%)
Jul 01, 2010 3.770 3.792 3.548 3.614 226,204 -0.21(-5.42%)
Jun 30, 2010 3.807 3.918 3.807 3.821 62,038 +0.00(+0.00%)
Jun 29, 2010 3.903 3.903 3.784 3.821 207,786 -0.10(-2.45%)
Jun 25, 2010 3.999 4.014 3.918 3.918 92,863 -0.07(-1.67%)
Jun 24, 2010 3.954 4.080 3.932 3.984 93,377 -0.02(-0.55%)
Jun 23, 2010 3.932 4.065 3.932 4.006 96,835 +0.04(+1.12%)
Jun 22, 2010 3.910 4.051 3.910 3.962 62,801 +0.04(+1.13%)
Jun 21, 2010 4.058 4.191 3.903 3.918 229,315 -0.10(-2.39%)
Jun 18, 2010 4.095 4.095 3.991 4.014 66,873 -0.05(-1.27%)
Jun 17, 2010 3.954 4.080 3.947 4.065 69,419 +0.11(+2.80%)
Jun 16, 2010 4.051 4.080 3.881 3.954 204,452 -0.10(-2.55%)
Jun 15, 2010 3.962 4.058 3.873 4.058 216,669 +0.10(+2.62%)
Jun 14, 2010 3.696 3.977 3.696 3.954 241,077 +0.27(+7.21%)
Jun 11, 2010 3.629 3.688 3.622 3.688 83,469 +0.03(+0.81%)
Jun 10, 2010 3.644 3.696 3.629 3.659 109,406 +0.04(+1.02%)
Jun 09, 2010 3.696 3.703 3.622 3.622 206,267 -0.07(-2.00%)
Jun 08, 2010 3.696 3.718 3.666 3.696 242,520 +0.01(+0.20%)
Jun 07, 2010 3.770 3.851 3.688 3.688 164,162 -0.08(-2.16%)
Jun 04, 2010 3.807 3.918 3.770 3.770 145,113 -0.09(-2.39%)
Jun 03, 2010 3.844 4.006 3.799 3.862 114,714 +0.02(+0.48%)
Jun 02, 2010 3.777 3.866 3.770 3.844 138,705 +0.04(+0.97%)
Jun 01, 2010 3.873 3.977 3.807 3.807 135,597 -0.09(-2.28%)
May 28, 2010 4.006 3.984 3.881 3.895 94,824 -0.11(-2.77%)
May 27, 2010 3.873 4.014 3.873 4.006 149,310 +0.23(+6.07%)
May 26, 2010 3.703 3.881 3.703 3.777 122,800 +0.10(+2.61%)
May 25, 2010 3.696 3.762 3.592 3.681 154,763 -0.10(-2.54%)
May 24, 2010 3.888 3.888 3.770 3.777 106,276 -0.13(-3.40%)
May 21, 2010 3.696 3.947 3.555 3.910 222,041 +0.19(+5.17%)
May 20, 2010 3.777 3.881 3.711 3.718 338,747 -0.18(-4.73%)
May 19, 2010 3.903 3.969 3.748 3.903 424,101 -0.01(-0.38%)
May 18, 2010 4.117 4.169 3.918 3.918 211,578 -0.17(-4.16%)
May 17, 2010 4.095 4.117 4.014 4.088 221,916 -0.05(-1.25%)
May 14, 2010 4.117 4.154 4.065 4.139 182,101 +0.01(+0.18%)
May 13, 2010 4.169 4.213 4.102 4.132 221,626 -0.06(-1.41%)
May 12, 2010 4.095 4.213 4.095 4.191 214,987 +0.04(+1.07%)
May 11, 2010 4.265 4.331 3.962 4.147 164,564 -0.15(-3.44%)
May 10, 2010 4.317 4.420 4.191 4.295 412,353 +0.20(+4.87%)
May 07, 2010 4.221 4.287 4.065 4.095 345,275 -0.07(-1.60%)
May 06, 2010 4.354 4.368 3.991 4.161 497,171 -0.10(-2.43%)
May 05, 2010 4.302 4.472 4.265 4.265 371,996 -0.23(-5.10%)
May 04, 2010 4.723 4.731 4.442 4.494 648,199 -0.22(-4.70%)
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.