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 (%)
Sep 30, 2014 20.73 21.55 20.73 21.47 859,253 +0.76(+3.69%)
Sep 29, 2014 20.16 20.73 20.02 20.70 361,744 +0.33(+1.60%)
Sep 26, 2014 19.99 20.43 19.88 20.38 570,693 +0.38(+1.91%)
Sep 25, 2014 20.66 20.87 19.97 19.99 454,183 -0.79(-3.80%)
Sep 24, 2014 20.40 20.88 20.34 20.78 415,319 +0.46(+2.27%)
Sep 23, 2014 20.65 21.01 20.20 20.32 760,400 -0.59(-2.82%)
Sep 22, 2014 21.33 21.51 20.90 20.91 351,644 -0.51(-2.38%)
Sep 19, 2014 21.37 21.51 21.09 21.42 455,173 -0.06(-0.30%)
Sep 18, 2014 21.52 21.78 21.25 21.48 439,068 +0.08(+0.37%)
Sep 17, 2014 20.57 21.70 20.50 21.40 608,690 +0.72(+3.47%)
Sep 16, 2014 20.23 20.80 19.62 20.69 855,845 +0.23(+1.13%)
Sep 15, 2014 21.55 21.65 20.40 20.46 911,640 -1.20(-5.56%)
Sep 12, 2014 21.80 21.95 21.52 21.66 379,378 -0.15(-0.69%)
Sep 11, 2014 21.58 21.89 21.48 21.81 541,682 +0.17(+0.77%)
Sep 10, 2014 22.04 22.25 21.28 21.64 729,373 -0.54(-2.44%)
Sep 09, 2014 22.63 22.70 22.13 22.18 492,653 -0.41(-1.83%)
Sep 08, 2014 22.59 22.84 22.50 22.60 352,642 -0.01(-0.03%)
Sep 05, 2014 22.89 23.07 22.43 22.61 660,775 -0.26(-1.15%)
Sep 04, 2014 22.16 23.08 22.15 22.87 1,738,152 +0.76(+3.46%)
Sep 03, 2014 22.29 22.45 21.71 22.10 943,060 -0.09(-0.40%)
Sep 02, 2014 21.57 22.23 21.54 22.19 907,859 +0.71(+3.30%)
Aug 29, 2014 21.28 21.48 21.48 21.48 424,170 +0.23(+1.09%)
Aug 28, 2014 21.10 21.36 20.89 21.25 438,251 +0.15(+0.72%)
Aug 27, 2014 20.81 21.28 20.80 21.10 529,420 +0.29(+1.38%)
Aug 26, 2014 20.97 21.15 20.76 20.81 612,323 -0.37(-1.73%)
Aug 25, 2014 21.10 21.28 21.04 21.18 385,479 -0.05(-0.23%)
Aug 22, 2014 20.98 21.36 20.94 21.23 365,251 +0.11(+0.53%)
Aug 21, 2014 21.47 21.53 20.99 21.12 601,645 -0.31(-1.45%)
Aug 20, 2014 21.51 21.55 21.40 21.43 522,517 +0.01(+0.04%)
Aug 19, 2014 21.59 21.73 21.40 21.42 559,245 -0.06(-0.30%)
Aug 18, 2014 21.79 21.79 21.24 21.48 761,129 -0.06(-0.26%)
Aug 15, 2014 20.97 21.69 20.89 21.54 863,478 +0.80(+3.88%)
Aug 14, 2014 21.43 21.43 20.67 20.73 649,599 -0.66(-3.09%)
Aug 13, 2014 21.06 21.68 20.77 21.40 1,448,671 +0.62(+2.99%)
Aug 12, 2014 19.92 20.83 19.75 20.77 1,681,143 +1.04(+5.29%)
Aug 11, 2014 19.22 19.81 19.15 19.73 585,260 +0.63(+3.30%)
Aug 08, 2014 19.14 19.36 18.96 19.10 506,468 -0.14(-0.75%)
Aug 07, 2014 19.62 19.65 19.21 19.24 435,387 -0.29(-1.46%)
Aug 06, 2014 19.40 19.60 19.19 19.53 489,078 -0.04(-0.20%)
Aug 05, 2014 19.40 19.61 19.05 19.57 652,093 +0.22(+1.15%)
Aug 04, 2014 18.64 19.40 18.62 19.35 864,253 +0.72(+3.87%)
Aug 01, 2014 18.17 18.73 18.02 18.63 730,596 +0.36(+1.99%)
Jul 31, 2014 18.61 18.93 18.21 18.26 1,052,022 -0.73(-3.84%)
Jul 30, 2014 19.16 19.24 18.56 18.99 753,467 -0.17(-0.87%)
Jul 29, 2014 19.47 19.48 18.36 19.16 2,497,947 +1.02(+5.63%)
Jul 28, 2014 17.95 18.20 17.95 18.14 898,017 +0.25(+1.42%)
Jul 25, 2014 18.31 18.31 17.73 17.88 611,593 -0.61(-3.30%)
Jul 24, 2014 18.22 18.72 18.21 18.49 418,099 +0.05(+0.26%)
Jul 23, 2014 18.97 18.97 18.19 18.44 552,993 -0.35(-1.85%)
Jul 22, 2014 18.69 18.83 18.31 18.79 476,592 +0.17(+0.89%)
Jul 21, 2014 18.21 18.76 17.98 18.63 480,577 +0.42(+2.31%)
Jul 18, 2014 18.11 18.36 17.95 18.21 429,598 +0.18(+1.01%)
Jul 17, 2014 18.37 18.42 17.83 18.02 517,084 -0.35(-1.90%)
Jul 16, 2014 18.54 18.75 18.24 18.37 473,966 -0.03(-0.17%)
Jul 15, 2014 18.81 18.98 18.33 18.40 689,605 -0.25(-1.32%)
Jul 14, 2014 18.01 18.83 17.95 18.65 1,149,629 +0.84(+4.71%)
Jul 11, 2014 17.82 17.91 17.57 17.81 444,643 +0.02(+0.13%)
Jul 10, 2014 17.45 17.83 17.13 17.79 585,432 +0.16(+0.90%)
Jul 09, 2014 17.34 17.66 17.11 17.63 946,654 +0.36(+2.11%)
Jul 08, 2014 17.74 17.76 16.52 17.26 1,419,844 -0.02(-0.09%)
Jul 07, 2014 18.21 18.21 16.80 17.28 2,036,159 +0.26(+1.54%)
Jul 03, 2014 17.34 17.02 17.02 17.02 721,527 -0.17(-0.97%)
Jul 02, 2014 16.27 17.19 16.25 17.18 1,314,604 +0.99(+6.11%)
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.